HKIT(HKIT)
HKIT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $0.66 | $0.73 | $0.65 | $0.67 | 86,336 |
| 5/21/2026 | $0.63 | $0.68 | $0.63 | $0.67 | 58,200 |
| 5/20/2026 | $0.67 | $0.71 | $0.63 | $0.70 | 142,917 |
| 5/19/2026 | $0.66 | $0.68 | $0.62 | $0.67 | 194,100 |
| 5/18/2026 | $0.68 | $0.69 | $0.63 | $0.69 | 267,000 |
| 5/15/2026 | $0.72 | $0.77 | $0.65 | $0.69 | 567,904 |
| 5/14/2026 | $0.69 | $0.93 | $0.67 | $0.87 | 2.27M |
| 5/13/2026 | $0.73 | $0.80 | $0.61 | $0.70 | 16.92M |
| 5/12/2026 | $0.66 | $0.69 | $0.65 | $0.67 | 281,400 |
| 5/11/2026 | $0.69 | $0.70 | $0.64 | $0.66 | 141,400 |
| 5/8/2026 | $0.71 | $0.73 | $0.68 | $0.70 | 127,000 |
| 5/7/2026 | $0.73 | $0.80 | $0.68 | $0.73 | 107,704 |
| 5/6/2026 | $0.72 | $0.78 | $0.67 | $0.75 | 233,000 |
| 5/5/2026 | $0.82 | $0.83 | $0.71 | $0.74 | 277,609 |
| 5/4/2026 | $0.75 | $0.86 | $0.71 | $0.85 | 923,500 |
| 5/1/2026 | $0.80 | $0.81 | $0.70 | $0.71 | 190,700 |
| 4/30/2026 | $0.83 | $0.83 | $0.78 | $0.82 | 88,800 |
| 4/29/2026 | $0.83 | $0.85 | $0.79 | $0.84 | 98,731 |
| 4/28/2026 | $0.80 | $0.86 | $0.74 | $0.85 | 172,817 |
| 4/27/2026 | $0.88 | $0.92 | $0.75 | $0.80 | 535,448 |
| 4/24/2026 | $0.95 | $1.15 | $0.95 | $0.99 | 2.96M |
| 4/23/2026 | $0.93 | $1.01 | $0.93 | $1.00 | 87,409 |
| 4/22/2026 | $0.93 | $1.00 | $0.89 | $1.00 | 150,800 |
| 4/21/2026 | $0.96 | $0.98 | $0.92 | $0.93 | 87,319 |
| 4/20/2026 | $1.00 | $1.02 | $0.97 | $0.99 | 92,100 |
| 4/17/2026 | $1.09 | $1.10 | $1.00 | $1.01 | 214,040 |
| 4/16/2026 | $1.04 | $1.13 | $1.01 | $1.09 | 292,600 |
| 4/15/2026 | $0.99 | $1.03 | $0.95 | $1.01 | 211,900 |
| 4/14/2026 | $1.09 | $1.09 | $0.93 | $1.02 | 454,906 |
| 4/13/2026 | $1.15 | $1.15 | $1.02 | $1.11 | 373,900 |
| 4/10/2026 | $1.23 | $1.72 | $1.11 | $1.20 | 3.70M |
| 4/9/2026 | $1.17 | $1.25 | $1.09 | $1.13 | 393,100 |
| 4/8/2026 | $1.60 | $1.62 | $1.18 | $1.33 | 606,500 |
| 4/7/2026 | $1.72 | $1.72 | $1.42 | $1.66 | 524,600 |
| 4/6/2026 | $1.84 | $2.07 | $1.62 | $1.87 | 1.09M |
| 4/2/2026 | $2.25 | $2.25 | $1.79 | $1.79 | 653,249 |
| 4/1/2026 | $2.36 | $2.55 | $2.00 | $2.42 | 1.74M |
| 3/31/2026 | $4.98 | $5.25 | $2.65 | $2.88 | 14.58M |
| 3/30/2026 | $2.15 | $2.15 | $1.83 | $2.00 | 2.52M |
| 3/27/2026 | $4.60 | $7.75 | $1.50 | $2.75 | 16.36M |
| 3/26/2026 | $2.99 | $2.99 | $2.55 | $2.90 | 195,626 |
| 3/25/2026 | $3.00 | $3.40 | $2.89 | $3.40 | 210,920 |
| 3/24/2026 | $4.08 | $4.11 | $2.95 | $3.59 | 733,544 |
| 3/23/2026 | $58.50 | $58.50 | $4.35 | $5.69 | 2.57M |
| 3/20/2026 | $54.50 | $72.50 | $53.00 | $59.50 | 25,010 |
| 3/19/2026 | $52.50 | $57.50 | $46.57 | $52.50 | 916 |
| 3/18/2026 | $50.00 | $64.00 | $50.00 | $55.50 | 3,114 |
| 3/17/2026 | $49.36 | $52.50 | $49.36 | $50.00 | 134 |
| 3/16/2026 | $51.00 | $54.00 | $45.00 | $53.00 | 1,053 |
| 3/13/2026 | $54.00 | $54.00 | $50.00 | $51.00 | 224 |
| 3/12/2026 | $50.50 | $58.50 | $42.51 | $49.50 | 786 |
| 3/11/2026 | $54.00 | $54.50 | $49.00 | $49.75 | 435 |
| 3/10/2026 | $48.50 | $59.00 | $48.50 | $54.00 | 833 |
| 3/9/2026 | $49.00 | $49.00 | $45.00 | $47.75 | 390 |
| 3/6/2026 | $45.00 | $47.50 | $43.01 | $46.00 | 648 |
| 3/5/2026 | $42.00 | $46.34 | $37.50 | $42.95 | 3,510 |
| 3/4/2026 | $65.00 | $65.00 | $26.53 | $41.34 | 18,101 |
| 3/3/2026 | $93.00 | $93.00 | $62.50 | $62.50 | 2,409 |
| 3/2/2026 | $97.50 | $100.00 | $92.50 | $93.00 | 493 |
| 2/27/2026 | $97.50 | $100.00 | $97.50 | $99.00 | 112 |
| 2/26/2026 | $99.00 | $99.50 | $99.00 | $99.00 | 171 |
| 2/25/2026 | $100.00 | $100.00 | $99.00 | $100.00 | 90 |
| 2/24/2026 | $99.00 | $100.50 | $99.00 | $100.00 | 82 |
| 2/23/2026 | $99.50 | $100.00 | $99.50 | $100.00 | 70 |