Hitek Global More Historical Data - 4JX | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Hitek Global Inc (4JX)
Hitek Global Inc (4JX) Historical

4JX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	1.372	0.00	0.00%	1.372	1.372	1.372	0.00
Jul 25 2024	1.372	0.00	0.00%	1.372	1.372	1.372	0.00
Jul 24 2024	1.372	0.00	0.00%	1.372	1.372	1.372	0.00
Jul 23 2024	1.372	-0.06	-3.92%	1.372	1.372	1.372	108
Jul 22 2024	1.428	0.13	10.27%	1.428	1.428	1.428	0.00
Jul 19 2024	1.295	-0.09	-6.36%	1.295	1.295	1.295	300
Jul 18 2024	1.383	-0.03	-1.85%	1.383	1.383	1.383	650
Jul 17 2024	1.409	-0.10	-6.87%	1.409	1.409	1.409	500
Jul 16 2024	1.513	0.00	0.00%	1.513	1.513	1.513	0.00
Jul 15 2024	1.513	0.00	0.00%	1.513	1.513	1.513	0.00
Jul 12 2024	1.513	0.00	0.00%	1.513	1.513	1.513	0.00
Jul 11 2024	1.513	0.00	0.00%	1.513	1.513	1.513	0.00
Jul 10 2024	1.513	0.00	0.00%	1.513	1.513	1.513	0.00
Jul 09 2024	1.513	0.00	0.00%	1.513	1.513	1.513	0.00
Jul 08 2024	1.513	-0.12	-7.29%	1.50	1.513	1.50	746
Jul 05 2024	1.632	0.00	0.00%	1.632	1.632	1.632	0.00
Jul 04 2024	1.632	0.00	0.00%	1.632	1.632	1.632	0.00
Jul 03 2024	1.632	0.00	0.00%	1.632	1.632	1.632	0.00
Jul 02 2024	1.632	-0.04	-2.10%	1.632	1.632	1.632	3,330
Jul 01 2024	1.667	0.00	0.00%	1.667	1.667	1.667	0.00
Jun 28 2024	1.667	0.00	0.00%	1.667	1.667	1.667	0.00
Jun 27 2024	1.667	0.00	0.00%	1.667	1.667	1.667	0.00
Jun 26 2024	1.667	0.00	0.00%	1.667	1.667	1.667	0.00
Jun 25 2024	1.667	0.08	5.24%	1.94	1.94	1.667	11,000
Jun 24 2024	1.584	0.00	0.00%	1.584	1.584	1.584	0.00
Jun 21 2024	1.584	-0.03	-1.92%	1.584	1.584	1.584	646
Jun 20 2024	1.615	0.00	0.00%	1.615	1.615	1.615	0.00
Jun 19 2024	1.615	0.00	0.00%	1.615	1.615	1.615	0.00
Jun 18 2024	1.615	0.00	0.00%	1.615	1.615	1.615	0.00
Jun 17 2024	1.615	0.00	0.00%	1.615	1.615	1.615	0.00
Jun 14 2024	1.615	0.14	9.42%	1.61	1.615	1.61	8,641
Jun 13 2024	1.476	0.00	0.00%	1.476	1.476	1.476	0.00
Jun 12 2024	1.476	0.02	1.17%	1.437	1.476	1.437	5,700
Jun 11 2024	1.459	0.00	0.00%	1.459	1.459	1.459	0.00
Jun 10 2024	1.459	0.00	-0.14%	1.459	1.459	1.459	650
Jun 07 2024	1.461	-0.10	-6.53%	1.512	1.512	1.461	4,000
Jun 06 2024	1.563	0.04	2.49%	1.656	1.656	1.504	3,200
Jun 05 2024	1.525	-0.28	-15.51%	1.628	1.669	1.525	10,611
Jun 04 2024	1.805	0.44	32.04%	1.899	1.98	1.65	18,546
Jun 03 2024	1.367	-0.12	-8.19%	1.402	1.402	1.367	151
May 31 2024	1.489	0.04	2.76%	1.471	1.489	1.471	1,100
May 30 2024	1.449	0.00	0.00%	1.449	1.449	1.449	0.00
May 29 2024	1.449	0.10	7.10%	1.449	1.449	1.449	1,000
May 28 2024	1.353	0.15	12.56%	1.203	1.353	1.203	500
May 27 2024	1.202	0.00	0.00%	1.202	1.202	1.202	0.00
May 24 2024	1.202	0.00	0.00%	1.202	1.202	1.202	0.00
May 23 2024	1.202	0.00	0.00%	1.202	1.202	1.202	0.00
May 22 2024	1.202	0.00	0.00%	1.202	1.202	1.202	0.00
May 21 2024	1.202	0.00	0.00%	1.202	1.202	1.202	0.00
May 20 2024	1.202	0.00	0.00%	1.202	1.202	1.202	0.00
May 17 2024	1.202	-0.10	-7.32%	1.236	1.239	1.202	12,200
May 16 2024	1.297	0.01	0.93%	1.297	1.297	1.297	7,000
May 15 2024	1.285	0.00	0.00%	1.285	1.285	1.285	0.00
May 14 2024	1.285	-0.13	-8.93%	1.285	1.285	1.276	400
May 13 2024	1.411	0.00	0.00%	1.411	1.411	1.411	0.00
May 10 2024	1.411	0.00	0.00%	1.411	1.411	1.411	0.00
May 09 2024	1.411	0.00	0.00%	1.411	1.411	1.411	0.00
May 08 2024	1.411	0.00	0.00%	1.411	1.411	1.411	0.00
May 07 2024	1.411	0.00	0.00%	1.411	1.411	1.411	0.00
May 06 2024	1.411	0.00	0.00%	1.411	1.411	1.411	0.00
May 03 2024	1.411	-0.02	-1.67%	1.411	1.411	1.411	500
May 02 2024	1.435	0.05	3.61%	1.435	1.435	1.435	500
Apr 30 2024	1.385	-0.11	-7.30%	1.385	1.385	1.385	1,300
Apr 29 2024	1.494	0.30	24.81%	1.244	1.494	1.243	5,824

Jpmorgan Chase Financial...

dragonflyprotocol.com

Reconstruction Credit In...

Argent BioPharma (QB)

BlackRock Institutional ...

Bnpp Easy Eur Corp Sri F...

Delamare.mtn 33

iShares US Utilities

Hospital Unimed Campina ...

Battle Hero Coin

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions