Close
Company Search
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
10th Jul 2026 (Fri) 4.30 4.30 4.08 4.12 1,185
9th Jul 2026 (Thu) 4.48 4.64 4.28 4.28 3,857
8th Jul 2026 (Wed) 4.00 4.35 4.00 4.27 5,504
7th Jul 2026 (Tue) 3.93 4.75 3.83 4.17 98,278
6th Jul 2026 (Mon) 4.385 5.26 3.65 4.28 16,624
3rd Jul 2026 (Fri) 0.1709 0.1709 0.165 0.165 0
2nd Jul 2026 (Thu) 0.1709 0.18 0.1528 0.165 1,034,736
1st Jul 2026 (Wed) 0.227 0.24 0.2021 0.2163 424,772
30th Jun 2026 (Tue) 0.2984 0.2984 0.25 0.284 273,505
29th Jun 2026 (Mon) 0.2526 0.353 0.2496 0.3042 432,406
26th Jun 2026 (Fri) 0.218 0.3715 0.218 0.284 1,720,430
25th Jun 2026 (Thu) 0.2457 0.2645 0.205 0.2229 124,176
24th Jun 2026 (Wed) 0.2661 0.278 0.2512 0.2681 272,280
23rd Jun 2026 (Tue) 0.28 0.293 0.2776 0.2906 136,710
22nd Jun 2026 (Mon) 0.312 0.3148 0.28 0.3162 163,045
19th Jun 2026 (Fri) 0.34 0.34 0.2988 0.3218 313,187
18th Jun 2026 (Thu) 0.34 0.34 0.2988 0.3218 313,187
17th Jun 2026 (Wed) 0.38 0.3843 0.30 0.35 497,987
16th Jun 2026 (Tue) 0.437 0.437 0.381 0.412 761,678
15th Jun 2026 (Mon) 0.5032 0.53 0.4486 0.465 675,928
12th Jun 2026 (Fri) 0.5932 0.64 0.4717 0.5025 5,326,797
11th Jun 2026 (Thu) 0.4922 0.913 0.48 0.559 7,347,973
10th Jun 2026 (Wed) 0.4125 0.6499 0.3564 0.436 19,250,639
9th Jun 2026 (Tue) 0.2804 0.3331 0.2587 0.273 1,606,784
8th Jun 2026 (Mon) 0.277 0.70 0.25 0.3147 4,769,492
5th Jun 2026 (Fri) 0.3794 0.3822 0.2301 0.2811 5,495,092
4th Jun 2026 (Thu) 0.41 0.4295 0.33 0.33 2,274,419
3rd Jun 2026 (Wed) 0.5195 0.5195 0.3724 0.4502 1,687,469
2nd Jun 2026 (Tue) 1.66 1.83 0.62 0.62 2,370,281
1st Jun 2026 (Mon) 3.195 8.75 3.01 6.58 5,645,007
29th May 2026 (Fri) 1.65 1.92 1.54 1.46 123,553
28th May 2026 (Thu) 0.5077 0.5393 0.5077 0.5441 13,875
27th May 2026 (Wed) 0.5763 0.5763 0.50 0.5374 19,234
26th May 2026 (Tue) 0.67 0.70 0.6567 0.70 7,131
25th May 2026 (Mon) 0.6649 0.6915 0.646 0.67 4,703
22nd May 2026 (Fri) 0.6649 0.6915 0.646 0.67 4,703
21st May 2026 (Thu) 0.6549 0.6794 0.6493 0.6652 1,947
20th May 2026 (Wed) 0.641 0.70 0.641 0.70 12,026
19th May 2026 (Tue) 0.6405 0.675 0.6249 0.6744 21,561
18th May 2026 (Mon) 0.68 0.6839 0.6316 0.69 26,165
15th May 2026 (Fri) 0.7206 0.7606 0.65 0.6874 41,990
14th May 2026 (Thu) 0.7273 0.9327 0.674 0.8732 125,881
13th May 2026 (Wed) 0.7325 0.7959 0.6111 0.70 1,676,735
12th May 2026 (Tue) 0.65 0.6835 0.65 0.6748 10,298
11th May 2026 (Mon) 0.6912 0.6912 0.6538 0.66 6,612
FTSE 100 Latest
Value10,497.29
Change24.84