Hitek Global Inc. - Class A Ordinary Share (HKIT)

Historical Prices For Hitek Global Inc. - Class A Ordinary Share (HKIT)

Date Range:

2025-09-14 - 2025-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	1.42	1.66	1.42	1.62	148,943	1.62
12/11/2025	1.48	1.50	1.45	1.48	29,059	1.48
12/10/2025	1.39	1.53	1.39	1.49	34,292	1.49
12/09/2025	1.38	1.42	1.34	1.36	39,420	1.36
12/08/2025	1.46	1.47	1.35	1.35	23,886	1.35
12/05/2025	1.49	1.68	1.46	1.46	768,215	1.46
12/04/2025	1.52	1.61	1.43	1.60	676,573	1.60
12/03/2025	1.53	1.62	1.39	1.50	1,272,239	1.50
12/02/2025	1.50	1.66	1.46	1.63	3,698,212	1.63
12/01/2025	1.69	2.16	1.44	1.73	3,409,082	1.73
11/28/2025	1.60	1.71	1.60	1.63	32,174	1.63
11/26/2025	1.51	1.64	1.44	1.58	73,101	1.58
11/25/2025	1.52	1.59	1.41	1.46	73,112	1.46
11/24/2025	1.65	1.70	1.56	1.58	156,673	1.58
11/21/2025	1.62	1.93	1.60	1.68	192,884	1.68
11/20/2025	1.85	1.85	1.52	1.66	66,269	1.66
11/19/2025	1.72	1.89	1.69	1.86	54,750	1.86
11/18/2025	1.67	1.98	1.64	1.75	78,619	1.75
11/17/2025	1.69	1.76	1.65	1.67	76,243	1.67
11/14/2025	2.40	2.40	1.94	1.98	103,978	1.98
11/13/2025	2.40	2.53	2.33	2.49	127,406	2.49
11/12/2025	2.59	2.74	2.26	2.37	136,635	2.37
11/11/2025	2.53	2.90	2.40	2.76	499,054	2.76
11/10/2025	2.22	4.18	2.22	4.15	9,126,182	4.15
11/07/2025	2.13	2.28	2.03	2.19	96,521	2.19
11/06/2025	2.07	2.28	1.93	2.24	173,957	2.24
11/05/2025	2.04	2.26	1.95	2.07	55,945	2.07
11/04/2025	1.94	2.09	1.91	2.00	64,556	2.00
11/03/2025	1.96	2.08	1.96	2.04	36,867	2.04
10/31/2025	2.08	2.24	1.97	1.97	251,847	1.97
10/30/2025	2.01	2.11	1.99	2.06	50,597	2.06
10/29/2025	2.12	2.23	2.01	2.15	71,680	2.15
10/28/2025	2.16	2.31	2.00	2.19	40,810	2.19
10/27/2025	2.31	2.41	2.11	2.18	183,149	2.18
10/24/2025	2.28	2.34	1.98	2.32	44,393	2.32
10/23/2025	2.00	2.30	2.00	2.24	112,070	2.24
10/22/2025	1.87	2.15	1.84	1.96	93,525	1.96
10/21/2025	1.88	1.90	1.81	1.87	11,297	1.87
10/20/2025	1.89	1.90	1.80	1.87	24,377	1.87
10/17/2025	1.88	1.92	1.86	1.89	4,579	1.89
10/16/2025	1.85	1.91	1.85	1.88	12,938	1.88
10/15/2025	1.90	1.90	1.84	1.87	5,390	1.87
10/14/2025	1.85	1.89	1.84	1.86	15,472	1.86
10/13/2025	1.82	1.86	1.82	1.85	7,733	1.85
10/10/2025	1.97	1.97	1.80	1.81	41,452	1.81
10/09/2025	1.89	2.05	1.89	1.94	22,101	1.94
10/08/2025	1.85	1.91	1.81	1.89	19,500	1.89
10/07/2025	1.90	1.91	1.84	1.85	5,461	1.85
10/06/2025	1.89	1.92	1.80	1.87	34,700	1.87
10/03/2025	1.80	1.90	1.80	1.85	16,010	1.85
10/02/2025	1.76	1.86	1.76	1.86	4,058	1.86
10/01/2025	1.78	1.86	1.77	1.83	5,690	1.83
9/30/2025	1.82	1.82	1.81	1.81	1,652	1.81
9/29/2025	1.88	1.88	1.78	1.80	7,841	1.80
9/26/2025	1.77	1.86	1.77	1.86	10,997	1.86
9/25/2025	1.79	1.84	1.75	1.83	15,422	1.83
9/24/2025	1.84	1.94	1.80	1.85	27,010	1.85
9/23/2025	1.82	1.88	1.78	1.87	27,900	1.87
9/22/2025	1.80	1.87	1.80	1.80	27,060	1.80
9/19/2025	1.73	1.84	1.73	1.78	19,681	1.78
9/18/2025	1.68	1.80	1.66	1.75	14,619	1.75
9/17/2025	1.76	1.79	1.62	1.68	39,834	1.68
9/16/2025	1.76	1.99	1.76	1.77	27,054	1.77
9/15/2025	1.80	1.87	1.68	1.73	58,882	1.73