Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
HKIT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1.33 | 0.04 | 3.10% | 1.29 | 1.3499 | 1.29 | 30,164 |
| May 23 2024 | 1.29 | -0.03 | -2.27% | 1.30 | 1.39 | 1.2499 | 137,190 |
| May 22 2024 | 1.32 | 0.01 | 0.76% | 1.33 | 1.33 | 1.17 | 73,709 |
| May 21 2024 | 1.31 | -0.07 | -5.07% | 1.34 | 1.3742 | 1.30 | 54,958 |
| May 20 2024 | 1.38 | 0.02 | 1.47% | 1.35 | 1.45 | 1.33 | 97,795 |
| May 17 2024 | 1.36 | 0.01 | 0.74% | 1.40 | 1.41 | 1.33 | 60,921 |
| May 16 2024 | 1.35 | -0.11 | -7.53% | 1.45 | 1.4501 | 1.34 | 52,135 |
| May 15 2024 | 1.46 | 0.00 | 0.00% | 1.48 | 1.5399 | 1.41 | 81,950 |
| May 14 2024 | 1.46 | 0.11 | 8.15% | 1.35 | 1.4799 | 1.32 | 145,913 |
| May 13 2024 | 1.35 | 0.04 | 3.05% | 1.32 | 1.36 | 1.26 | 56,067 |
| May 10 2024 | 1.31 | -0.03 | -2.24% | 1.34 | 1.36 | 1.30 | 29,316 |
| May 09 2024 | 1.34 | -0.04 | -2.90% | 1.38 | 1.39 | 1.32 | 27,761 |
| May 08 2024 | 1.38 | 0.04 | 2.99% | 1.32 | 1.44 | 1.32 | 39,594 |
| May 07 2024 | 1.34 | -0.08 | -5.63% | 1.43 | 1.44 | 1.33 | 54,513 |
| May 06 2024 | 1.42 | 0.06 | 4.41% | 1.39 | 1.45 | 1.39 | 43,600 |
| May 03 2024 | 1.36 | -0.19 | -12.26% | 1.56 | 1.59 | 1.31 | 124,228 |
| May 02 2024 | 1.55 | -0.01 | -0.64% | 1.56 | 1.65 | 1.53 | 102,222 |
| May 01 2024 | 1.56 | 0.15 | 10.64% | 1.49 | 1.58 | 1.42 | 208,380 |
| Apr 30 2024 | 1.41 | -0.10 | -6.62% | 1.52 | 1.55 | 1.37 | 166,903 |
| Apr 29 2024 | 1.51 | 0.16 | 11.85% | 1.33 | 1.69 | 1.30 | 578,515 |
| Apr 26 2024 | 1.35 | -0.07 | -4.93% | 1.50 | 1.50 | 1.27 | 353,763 |
| Apr 25 2024 | 1.42 | 0.07 | 5.19% | 1.48 | 1.51 | 1.28 | 754,002 |
| Apr 24 2024 | 1.35 | 0.02 | 1.50% | 1.37 | 1.60 | 1.18 | 656,952 |
| Apr 23 2024 | 1.33 | 0.31 | 30.39% | 1.01 | 1.39 | 1.01 | 401,867 |
| Apr 22 2024 | 1.02 | -0.05 | -4.78% | 1.07 | 1.07 | 1.00 | 84,463 |
| Apr 19 2024 | 1.0712 | -0.07 | -6.04% | 1.13 | 1.17 | 1.03 | 32,044 |
| Apr 18 2024 | 1.14 | -0.03 | -2.56% | 1.11 | 1.24 | 1.11 | 132,421 |
| Apr 17 2024 | 1.17 | 0.03 | 3.08% | 1.17 | 1.17 | 1.11 | 21,254 |
| Apr 16 2024 | 1.135 | 0.01 | 1.34% | 1.13 | 1.1699 | 1.12 | 24,037 |
| Apr 15 2024 | 1.12 | 0.04 | 3.70% | 1.11 | 1.19 | 1.11 | 62,266 |
| Apr 12 2024 | 1.08 | -0.22 | -16.92% | 1.26 | 1.33 | 1.05 | 131,686 |
| Apr 11 2024 | 1.30 | -0.06 | -4.41% | 1.40 | 1.40 | 1.21 | 72,433 |
| Apr 10 2024 | 1.36 | -0.02 | -1.45% | 1.35 | 1.45 | 1.32 | 60,222 |
| Apr 09 2024 | 1.38 | -0.12 | -8.00% | 1.58 | 1.58 | 1.31 | 139,674 |
| Apr 08 2024 | 1.50 | -0.09 | -5.66% | 1.60 | 1.60 | 1.4765 | 112,777 |
| Apr 05 2024 | 1.59 | 0.03 | 1.92% | 1.58 | 1.60 | 1.53 | 39,046 |
| Apr 04 2024 | 1.56 | -0.07 | -4.29% | 1.72 | 1.7699 | 1.55 | 121,387 |
| Apr 03 2024 | 1.63 | -0.06 | -3.55% | 1.65 | 1.70 | 1.60 | 82,500 |
| Apr 02 2024 | 1.69 | 0.08 | 4.97% | 1.57 | 1.74 | 1.57 | 175,384 |
| Apr 01 2024 | 1.61 | 0.06 | 3.87% | 1.51 | 1.69 | 1.47 | 235,655 |
| Mar 28 2024 | 1.55 | -0.19 | -10.92% | 1.63 | 1.66 | 1.53 | 364,259 |
| Mar 27 2024 | 1.74 | 0.32 | 22.54% | 1.45 | 1.84 | 1.45 | 4,411,322 |
| Mar 26 2024 | 1.42 | -0.03 | -2.07% | 1.45 | 1.4875 | 1.40 | 50,333 |
| Mar 25 2024 | 1.45 | -0.04 | -2.68% | 1.50 | 1.52 | 1.39 | 54,219 |
| Mar 22 2024 | 1.49 | -0.13 | -7.74% | 1.59 | 1.63 | 1.48 | 73,992 |
| Mar 21 2024 | 1.615 | 0.08 | 4.87% | 1.54 | 1.68 | 1.53 | 66,525 |
| Mar 20 2024 | 1.54 | 0.04 | 2.67% | 1.50 | 1.61 | 1.4501 | 48,870 |
| Mar 19 2024 | 1.50 | -0.07 | -4.46% | 1.56 | 1.6188 | 1.38 | 133,515 |
| Mar 18 2024 | 1.57 | 0.00 | 0.00% | 1.52 | 1.63 | 1.52 | 62,532 |
| Mar 15 2024 | 1.57 | -0.12 | -7.10% | 1.67 | 1.7266 | 1.51 | 101,269 |
| Mar 14 2024 | 1.69 | -0.15 | -8.15% | 1.87 | 2.0699 | 1.66 | 275,945 |
| Mar 13 2024 | 1.84 | 0.12 | 6.98% | 1.80 | 1.98 | 1.73 | 544,297 |
| Mar 12 2024 | 1.72 | 0.07 | 4.24% | 1.68 | 1.86 | 1.65 | 288,470 |
| Mar 11 2024 | 1.65 | -0.12 | -6.78% | 1.75 | 1.79 | 1.65 | 53,079 |
| Mar 08 2024 | 1.77 | -0.02 | -1.12% | 1.85 | 1.85 | 1.7311 | 112,952 |
| Mar 07 2024 | 1.79 | -0.01 | -0.56% | 1.80 | 1.88 | 1.75 | 110,570 |
| Mar 06 2024 | 1.80 | 0.05 | 2.86% | 1.75 | 1.93 | 1.75 | 205,874 |
| Mar 05 2024 | 1.75 | -0.04 | -2.23% | 1.82 | 1.82 | 1.6807 | 128,612 |
| Mar 04 2024 | 1.79 | -0.01 | -0.56% | 1.83 | 1.89 | 1.6498 | 225,508 |
| Mar 01 2024 | 1.80 | 0.18 | 11.11% | 1.60 | 2.20 | 1.60 | 770,918 |
| Feb 29 2024 | 1.62 | -0.24 | -12.67% | 1.91 | 1.91 | 1.60 | 141,610 |
| Feb 28 2024 | 1.855 | -0.25 | -11.67% | 2.06 | 2.0799 | 1.855 | 306,041 |
| Feb 27 2024 | 2.10 | -0.18 | -7.89% | 2.28 | 2.30 | 2.09 | 153,173 |
| Feb 26 2024 | 2.28 | 0.21 | 10.14% | 2.14 | 2.35 | 2.07 | 607,271 |
