Xi'an Haitian Antenna Technologies Co., Ltd. (HKG:8227)
Hong Kong · Delayed Price · Currency is HKD 0.2600
+0.0050 (1.96%)
Sep 4, 2026, 2:46 PM HKT
HKG:8227 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 230,000 |
| Sep 3, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 10.87% | 231,000 |
| Sep 2, 2026 | 0.27 | 0.28 | 0.23 | 0.23 | 0.23 | -13.21% | 314,000 |
| Sep 1, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 170,000 |
| Aug 31, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.88% | 100,000 |
| Aug 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,000 |
| Aug 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 178,000 |
| Aug 26, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.82% | 105,000 |
| Aug 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20,000 |
| Aug 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,000 |
| Aug 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.26% | 50,000 |
| Aug 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 18, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | -5.62% | 209,000 |
| Aug 17, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.35% | 63,000 |
| Aug 14, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -7.27% | 132,000 |
| Aug 13, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 91,000 |
| Aug 12, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 73,000 |
| Aug 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -13.56% | 1,000 |
| Aug 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 15.69% | 110,000 |
| Aug 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 38,000 |
| Aug 4, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.41% | 48,000 |
| Aug 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,000 |
| Jul 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.35% | 76,000 |
| Jul 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 5,000 |
| Jul 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 15,000 |
| Jul 28, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 9,000 |
| Jul 27, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -8.77% | 265,000 |
| Jul 24, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 140,000 |
| Jul 23, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.75% | 100,000 |
| Jul 22, 2026 | 0.30 | 0.33 | 0.29 | 0.29 | 0.29 | 3.64% | 655,000 |
| Jul 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 17, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -5.17% | 593,000 |
| Jul 16, 2026 | 0.30 | 0.30 | 0.30 | 0.29 | 0.29 | - | 1,000 |
| Jul 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 13, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -9.38% | 31,000 |
| Jul 10, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 10.34% | 1,450,000 |
| Jul 9, 2026 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | 3.57% | 69,000 |
| Jul 8, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 353,000 |
| Jul 7, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 18.95% | 1,237,000 |
| Jul 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 3, 2026 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -6.42% | 749,000 |
| Jul 2, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | -8.62% | 101,000 |
| Jun 30, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jun 29, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 228,000 |
| Jun 26, 2026 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | - | 491,000 |