Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hitek Global In (HKIT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 1.39 1.39 1.39 1.40 2,452
17th Jul 2025 (Thu) 1.40 1.4265 1.40 1.4265 100
16th Jul 2025 (Wed) 1.40 1.40 1.40 1.3995 1,535
15th Jul 2025 (Tue) 1.42 1.42 1.41 1.41 156
14th Jul 2025 (Mon) 1.42 1.42 1.41 1.41 37
11th Jul 2025 (Fri) 1.42 1.42 1.42 1.43 727
10th Jul 2025 (Thu) 1.39 1.45 1.39 1.46 3,573
9th Jul 2025 (Wed) 1.38 1.40 1.38 1.40 93
8th Jul 2025 (Tue) 1.38 1.4322 1.38 1.4322 222
7th Jul 2025 (Mon) 1.38 1.44 1.38 1.44 156
4th Jul 2025 (Fri) 1.38 1.38 1.38 1.3405 1
3rd Jul 2025 (Thu) 1.38 1.38 1.38 1.3405 1
2nd Jul 2025 (Wed) 1.36 1.36 1.36 1.36 404
1st Jul 2025 (Tue) 1.40 1.41 1.33 1.34 7,988
30th Jun 2025 (Mon) 1.36 1.36 1.36 1.375 1,073
27th Jun 2025 (Fri) 1.37 1.37 1.37 1.37 416
26th Jun 2025 (Thu) 1.37 1.37 1.37 1.34 100
25th Jun 2025 (Wed) 1.35 1.35 1.35 1.37 1,045
24th Jun 2025 (Tue) 1.35 1.36 1.35 1.36 7
23rd Jun 2025 (Mon) 1.35 1.38 1.35 1.35 1,221
20th Jun 2025 (Fri) 1.36 1.36 1.36 1.3431 1,114
19th Jun 2025 (Thu) 1.35 1.35 1.35 1.35 51
18th Jun 2025 (Wed) 1.35 1.35 1.35 1.35 51
17th Jun 2025 (Tue) 1.35 1.3896 1.35 1.3896 3
16th Jun 2025 (Mon) 1.35 1.35 1.35 1.33 2,574
13th Jun 2025 (Fri) 1.36 1.36 1.35 1.35 769
12th Jun 2025 (Thu) 1.37 1.3953 1.37 1.3953 0
11th Jun 2025 (Wed) 1.37 1.38 1.37 1.38 4,007
10th Jun 2025 (Tue) 1.39 1.39 1.39 1.38 242
9th Jun 2025 (Mon) 1.42 1.42 1.39 1.39 101
6th Jun 2025 (Fri) 1.42 1.42 1.39 1.3919 318
5th Jun 2025 (Thu) 1.42 1.45 1.41 1.43 2,688
4th Jun 2025 (Wed) 1.44 1.44 1.44 1.45 540
3rd Jun 2025 (Tue) 1.48 1.48 1.48 1.4868 1,382
2nd Jun 2025 (Mon) 1.37 1.515 1.37 1.55 1,062
30th May 2025 (Fri) 1.39 1.39 1.36 1.37 7,726
29th May 2025 (Thu) 1.42 1.44 1.41 1.41 1,587
28th May 2025 (Wed) 1.26 1.47 1.26 1.42 10,196
27th May 2025 (Tue) 1.26 1.26 1.26 1.26 0
26th May 2025 (Mon) 1.26 1.26 1.26 1.26 0
24th May 2025 (Sat) 1.25 1.29 1.24 1.26 3,405
23rd May 2025 (Fri) 1.25 1.29 1.24 1.24 3,405
22nd May 2025 (Thu) 1.21 1.30 1.21 1.30 12,603
21st May 2025 (Wed) 1.23 1.23 1.23 1.23 7
20th May 2025 (Tue) 1.23 1.23 1.23 1.23 99
19th May 2025 (Mon) 1.22 1.24 1.22 1.24 4,231
FTSE 100 Latest
Value8,992.12
Change19.48