Stockscreener 앱 받기
1.22
3.94%
-0.05
시장 영업 전:
1.22
Hitek Global Inc 주식 (HKIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $1.32 | $1.22 | $0.0957 | 26,743.0 | -3.94% |
| 2025-04-02 | $1.27 | $1.25 | $0.0219 | 2,870.0 | +0.79% |
| 2025-04-01 | $1.31 | $1.26 | $0.0533 | 3,897.0 | +0.80% |
| 2025-03-31 | $1.32 | $1.25 | $0.07 | 30,660.0 | -4.11% |
| 2025-03-28 | $1.35 | $1.30 | $0.0464 | 9,486.0 | -3.44% |
| 2025-03-27 | $1.39 | $1.35 | $0.0399 | 27,136.0 | +0.79% |
| 2025-03-26 | $1.38 | $1.29 | $0.09 | 33,091.0 | -2.94% |
| 2025-03-25 | $1.39 | $1.24 | $0.1494 | 55,292.0 | +6.20% |
| 2025-03-24 | $1.30 | $1.23 | $0.07 | 32,755.0 | +3.55% |
| 2025-03-21 | $1.25 | $1.25 | $0.0049 | 1,676.0 | -1.96% |
| 2025-03-20 | $1.28 | $1.25 | $0.0301 | 3,454.0 | +0.00% |
| 2025-03-19 | $1.30 | $1.26 | $0.04 | 6,622.0 | +0.79% |
| 2025-03-18 | $1.30 | $1.24 | $0.0568 | 11,797.0 | +0.88% |
| 2025-03-17 | $1.27 | $1.24 | $0.0298 | 4,780.0 | +1.52% |
| 2025-03-14 | $1.27 | $1.24 | $0.03 | 12,402.0 | -0.80% |
| 2025-03-13 | $1.25 | $1.23 | $0.02 | 999.0 | -0.79% |
| 2025-03-12 | $1.28 | $1.21 | $0.0699 | 10,629.0 | -0.73% |
| 2025-03-11 | $1.28 | $1.23 | $0.05 | 9,597.0 | +5.78% |
| 2025-03-10 | $1.24 | $1.19 | $0.0495 | 13,850.0 | -0.83% |
| 2025-03-07 | $1.23 | $1.19 | $0.0396 | 13,654.0 | +0.83% |
| 2025-03-06 | $1.23 | $1.20 | $0.03 | 8,890.0 | -2.44% |
| 2025-03-05 | $1.24 | $1.22 | $0.02 | 9,520.0 | +0.82% |
Hitek Global Inc 주식 (HKIT) 연도별 가격 이력
이 심층 분석에서는 Hitek Global Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HKIT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hitek Global Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hitek Global Inc 주식 (HKIT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $1.32 | $1.22 | $0.0957 | 60,253.0 | -2.40% |
| 2025-03 | $1.39 | $1.19 | $0.20 | 308,478.0 | +2.46% |
| 2025-02 | $1.34 | $1.15 | $0.19 | 411,303.0 | -5.43% |
| 2025-01 | $1.56 | $1.26 | $0.30 | 699,164.0 | -9.79% |
Hitek Global Inc 주식 (HKIT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.61 | $1.25 | $0.36 | 760,274.0 | +17.05% |
| 2024-11 | $1.42 | $1.26 | $0.155 | 357,650.0 | -3.73% |
| 2024-10 | $1.78 | $1.30 | $0.485 | 726,514.0 | -4.29% |
| 2024-09 | $1.73 | $1.20 | $0.53 | 483,075.0 | -14.11% |
| 2024-08 | $1.86 | $1.16 | $0.6994 | 948,354.0 | +12.80% |
| 2024-07 | $1.83 | $1.38 | $0.45 | 729,106.0 | -13.47% |
| 2024-06 | $2.18 | $1.44 | $0.7378 | 5,712,488.0 | +8.30% |
| 2024-05 | $1.67 | $1.17 | $0.5031 | 1,843,914.0 | +9.36% |
| 2024-04 | $1.77 | $1.00 | $0.7699 | 4,333,770.0 | -9.03% |
| 2024-03 | $2.20 | $1.38 | $0.82 | 8,019,584.0 | -4.32% |
| 2024-02 | $6.48 | $0.6216 | $5.86 | 120,461,926.0 | +153.13% |
| 2024-01 | $1.08 | $0.5433 | $0.5367 | 1,970,458.0 | -39.05% |
Hitek Global Inc 주식 (HKIT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.44 | $1.03 | $0.41 | 1,757,973.0 | -13.93% |
| 2023-11 | $1.44 | $1.07 | $0.37 | 1,356,321.0 | -5.43% |
| 2023-10 | $2.35 | $1.10 | $1.25 | 2,771,125.0 | -44.16% |
| 2023-09 | $33.50 | $2.10 | $31.40 | 42,608,487.0 | -90.64% |
| 2023-08 | $39.80 | $8.50 | $31.30 | 13,918,307.0 | +172.11% |
| 2023-07 | $10.43 | $4.61 | $5.82 | 9,196,044.0 | +84.73% |
| 2023-06 | $11.46 | $4.11 | $7.35 | 1,860,438.0 | -53.64% |
| 2023-05 | $10.62 | $5.62 | $5.00 | 1,187,189.0 | +85.14% |
| 2023-04 | $5.78 | $4.42 | $1.36 | 852,057.0 | +0.00% |
9.78%
자본화:
|
볼륨(24시간):