XNAS
Datos históricos de Hitek Global Inc.
Hitek Global Inc. · HKIT
$2.61
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:43:03 UTC
- Variación en el periodo
- −99.89%
- Máximo
- US$5,225.00
- 10 de noviembre de 2025
- Mínimo
- US$2.16
- 8 de octubre de 2026
- Volumen medio diario
- 0.26 M
Del 10 de octubre de 2025 al 8 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 8 oct 2026 | 2.33 | 3.48 | 2.16 | 2.53 | +4.98% | 12.85 M |
| 7 oct 2026 | 2.43 | 2.50 | 2.35 | 2.41 | −2.00% | 19,700.688 |
| 6 oct 2026 | 2.43 | 2.49 | 2.36 | 2.46 | −1.64% | 8,779.065 |
| 5 oct 2026 | 2.48 | 2.52 | 2.40 | 2.50 | +0.81% | 29,058.97 |
| 2 oct 2026 | 2.58 | 2.63 | 2.45 | 2.48 | −4.98% | 16,402.89 |
| 1 oct 2026 | 2.55 | 2.74 | 2.54 | 2.61 | +0.38% | 19,872.654 |
| 30 sep 2026 | 2.74 | 2.74 | 2.47 | 2.60 | +2.36% | 22,702 |
| 29 sep 2026 | 2.64 | 2.67 | 2.48 | 2.54 | −1.17% | 16,870.856 |
| 28 sep 2026 | 2.92 | 2.92 | 2.50 | 2.57 | −10.76% | 76,844.882 |
| 25 sep 2026 | 2.62 | 2.89 | 2.62 | 2.88 | +3.41% | 84,513.592 |
| 24 sep 2026 | 2.68 | 2.98 | 2.56 | 2.79 | +0.18% | 90,963.944 |
| 23 sep 2026 | 2.56 | 2.95 | 2.52 | 2.78 | +13.01% | 112,161.759 |
| 22 sep 2026 | 2.57 | 2.57 | 2.45 | 2.46 | 0.00% | 9,721.184 |
| 21 sep 2026 | 2.44 | 2.58 | 2.44 | 2.46 | −1.80% | 15,661.707 |
| 18 sep 2026 | 2.51 | 2.57 | 2.48 | 2.51 | +0.60% | 12,201.322 |
| 17 sep 2026 | 2.60 | 2.71 | 2.47 | 2.49 | −2.73% | 39,561.595 |
| 16 sep 2026 | 2.40 | 2.79 | 2.33 | 2.56 | +5.79% | 76,295.875 |
| 15 sep 2026 | 2.48 | 2.48 | 2.36 | 2.42 | −6.20% | 21,454.04 |
| 14 sep 2026 | 2.47 | 2.60 | 2.40 | 2.58 | +5.74% | 67,780.748 |
| 11 sep 2026 | 2.48 | 2.52 | 2.40 | 2.44 | −3.56% | 30,592.885 |
| 10 sep 2026 | 2.64 | 2.77 | 2.37 | 2.53 | −3.80% | 62,758.582 |
| 9 sep 2026 | 2.75 | 2.75 | 2.61 | 2.63 | −4.36% | 14,692.973 |
| 8 sep 2026 | 2.85 | 2.89 | 2.50 | 2.75 | −3.08% | 37,080.024 |
| 4 sep 2026 | 2.85 | 2.87 | 2.79 | 2.84 | +0.98% | 7,456.24 |
| 3 sep 2026 | 2.85 | 2.86 | 2.81 | 2.81 | −1.40% | 8,263.29 |
| 2 sep 2026 | 2.83 | 2.87 | 2.82 | 2.85 | +1.42% | 8,127.605 |
| 1 sep 2026 | 3.03 | 3.03 | 2.77 | 2.81 | −6.64% | 35,597.069 |
| 31 ago 2026 | 3.03 | 3.06 | 2.99 | 3.01 | +1.12% | 16,472.31 |
| 28 ago 2026 | 2.98 | 3.13 | 2.93 | 2.98 | −3.98% | 15,789.195 |
| 27 ago 2026 | 3.02 | 3.34 | 2.91 | 3.10 | +5.08% | 175,337.737 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.