取引日別の株価記録

Hitek Global Inc. - Class A Ordinary Shareの取引日別過去株価

Hitek Global Inc. - Class A Ordinary Shareの取引日別始値、高値、安値、終値、出来高、前日比を確認できます。

結論

Hitek Global Inc. - Class A Ordinary Shareの直近60取引日を確認できます。

2026年5月20日から2026年8月14日までの実取引日の記録です。
日付を選ぶと、その日の始値、高値、安値、終値、出来高、前日終値からの変化を確認できます。
日次集計株価はPolygonが提供します。

Hitek Global Inc. - Class A Ordinary Shareの最新情報を無料で受け取る

新しい分析や重要な企業ニュースがある日に、Bullstoryが1日1回メールでお知らせします。

Hitek Global Inc. - Class A Ordinary Share 過去の株価
過去の株価始値高値安値終値出来高前日比
$3.1506$3.1506$3.05$3.1123,065+$0.08 (+2.64%)
$3.04$3.1294$2.92$3.0317,810-$0.03 (-0.98%)
$3.11$3.11$2.8501$3.0625,447-$0.07 (-2.24%)
$3.42$3.42$3.09$3.1338,570-$0.14 (-4.28%)
$2.99$3.43$2.91$3.271,107,633+$0.23 (+7.57%)
$3.56$3.56$2.73$3.0474,438-$0.40 (-11.63%)
$3.02$3.59$2.98$3.44351,511+$0.54 (+18.62%)
$2.95$2.98$2.7892$2.9023,023+$0.03 (+1.05%)
$2.80$2.98$2.551$2.8761,265+$0.12 (+4.36%)
$2.75$2.76$2.355$2.75277,133-$0.28 (-9.24%)
$3.20$3.20$3.03$3.0314,816-$0.16 (-5.02%)
$3.14$3.2683$3.12$3.1927,288+$0.07 (+2.24%)
$3.09$3.36$3.0501$3.1223,088$0.00 (0.00%)
$3.42$3.51$3.12$3.1245,841-$0.41 (-11.61%)
$3.66$3.66$3.3301$3.5329,729-$0.03 (-0.84%)
$3.25$3.6336$3.25$3.5667,380+$0.25 (+7.55%)
$3.44$3.66$3.25$3.3199,410-$0.39 (-10.54%)
$3.03$3.77$3.03$3.70377,298+$0.59 (+18.97%)
$3.06$3.32$2.92$3.11153,407+$0.08 (+2.64%)
$3.33$3.33$3.00$3.0350,485-$0.33 (-9.82%)
$3.73$3.73$3.25$3.3674,401-$0.29 (-7.95%)
$3.60$3.85$3.40$3.65205,810-$0.30 (-7.59%)
$3.68$4.2399$3.6701$3.95183,632+$0.29 (+7.92%)
$3.87$3.90$3.66$3.6674,193-$0.26 (-6.63%)
$4.11$4.205$3.72$3.9274,048-$0.20 (-4.85%)
$4.21$4.355$4.00$4.1250,665-$0.16 (-3.74%)
$4.26$4.66$4.11$4.28133,913+$0.01 (+0.23%)
$3.89$4.50$3.89$4.27109,836+$0.10 (+2.40%)
$3.99$4.8599$3.8257$4.17478,082-$0.11 (-2.57%)
$4.65$5.26$3.65$4.28397,346+$0.155 (+3.76%)
$4.50$4.55$3.82$4.125372,507-$1.2825 (-23.72%)
$5.835$6.00$5.0375$5.4075242,359-$1.6925 (-23.84%)
$7.4925$7.4925$6.25$7.10107,132-$0.505 (-6.64%)
$6.225$8.88$6.20$7.605660,346+$0.505 (+7.11%)
$5.5475$9.3525$5.3775$7.105,189,736+$1.5275 (+27.41%)
$6.1375$6.615$5.0725$5.5725127,898-$1.13 (-16.86%)
$6.8825$6.95$6.28$6.7025104,242-$0.5625 (-7.74%)
$7.00$7.325$6.925$7.26570,254-$0.64 (-8.10%)
$8.0975$8.0975$7.00$7.90599,421-$0.14 (-1.74%)
$8.2675$8.50$7.47$8.045177,012-$0.705 (-8.06%)
$9.725$9.725$7.50$8.75210,149-$1.55 (-15.05%)
$11.00$11.0025$9.52$10.30230,044-$1.325 (-11.40%)
$12.7925$13.3875$11.215$11.625434,864-$0.9375 (-7.46%)
$14.5225$16.00$11.7525$12.56251,815,557-$1.4125 (-10.11%)
$12.08$22.8275$12.00$13.9758,893,352+$3.075 (+28.21%)
$10.15$16.25$8.90$10.909,776,726+$4.075 (+59.71%)
$7.00$8.3525$6.4675$6.8251,131,024-$1.0425 (-13.25%)
$7.025$17.50$6.25$7.86754,218,691+$0.84 (+11.95%)
$9.485$9.6275$5.75$7.02751,698,131-$1.2225 (-14.82%)
$10.345$10.7375$8.25$8.251,097,932-$3.005 (-26.70%)
$12.525$12.9975$9.2825$11.255610,893-$4.245 (-27.39%)
$41.75$45.75$15.50$15.50964,891-$149.00 (-90.58%)
$79.875$220.00$75.25$164.503,618,185+$128.00 (+350.68%)
$42.50$49.73$36.50$36.5033,505-$4.3075 (-10.56%)
$37.50$40.8075$37.50$40.80752,227+$0.5025 (+1.25%)
$40.62$45.00$37.50$40.3054,696-$12.195 (-23.23%)
$51.825$53.1375$48.9675$52.504,071+$2.25 (+4.48%)
$49.275$54.75$48.45$50.251,191+$0.36 (+0.72%)
$47.415$51.0225$47.415$49.89770-$2.61 (-4.97%)
$49.875$53.4075$47.25$52.501,906+$1.92 (+3.80%)

検証済みデータ

表示取引日数
60
開始日
2026年5月20日
終了日
2026年8月14日
表示通貨
USD
市場データ提供元
Polygon

関連する企業データ

Hitek Global Inc. - Class A Ordinary Shareの企業情報に戻るHitek Global Inc. - Class A Ordinary Shareの主要投資指標を見る