Xi'an Haitian Antenna Technologies Co., Ltd. (HKG:8227)
Hong Kong · Delayed Price · Currency is HKD 0.1930
-0.0470 (-19.58%)
May 26, 2026, 3:39 PM HKT
HKG:8227 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.22 | 0.23 | 0.18 | 0.19 | 0.19 | -19.58% | 1,771,000 |
| May 22, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.83% | 50,000 |
| May 21, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 5.68% | 203,000 |
| May 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 298,000 |
| May 19, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -9.80% | 1,136,000 |
| May 18, 2026 | 0.36 | 0.36 | 0.26 | 0.26 | 0.26 | -10.53% | 935,000 |
| May 15, 2026 | 0.35 | 0.35 | 0.29 | 0.29 | 0.29 | -17.39% | 680,000 |
| May 14, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 4.55% | 68,000 |
| May 13, 2026 | 0.33 | 0.36 | 0.32 | 0.33 | 0.33 | 1.54% | 1,110,000 |
| May 12, 2026 | 0.37 | 0.39 | 0.32 | 0.33 | 0.33 | -10.96% | 4,660,000 |
| May 11, 2026 | 0.31 | 0.39 | 0.30 | 0.37 | 0.37 | 19.67% | 3,249,000 |
| May 8, 2026 | 0.24 | 0.38 | 0.24 | 0.31 | 0.31 | 29.79% | 4,668,000 |
| May 7, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 6.82% | 1,001,000 |
| May 6, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 8.37% | 424,000 |
| May 5, 2026 | 0.21 | 0.23 | 0.20 | 0.20 | 0.20 | -10.96% | 772,000 |
| May 4, 2026 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 16.92% | 2,362,000 |
| Apr 30, 2026 | 0.17 | 0.25 | 0.16 | 0.20 | 0.20 | 15.38% | 1,721,000 |
| Apr 29, 2026 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | 6.29% | 10,000 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.05% | 933,000 |
| Apr 24, 2026 | 0.13 | 0.17 | 0.13 | 0.16 | 0.16 | 28.13% | 2,241,000 |
| Apr 23, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -10.49% | 258,000 |
| Apr 22, 2026 | 0.13 | 0.21 | 0.13 | 0.14 | 0.14 | 12.60% | 3,592,000 |
| Apr 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 61,000 |
| Apr 20, 2026 | 0.13 | 0.13 | 0.10 | 0.13 | 0.13 | 13.27% | 51,000 |
| Apr 17, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.74% | 280,000 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -10.85% | 105,000 |
| Apr 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.77% | - |
| Apr 14, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -2.99% | 202,000 |
| Apr 13, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.60% | 65,000 |
| Apr 10, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -2.11% | 126,000 |
| Apr 9, 2026 | 0.13 | 0.13 | 0.13 | 0.14 | 0.14 | 1.43% | 20,000 |
| Apr 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 81,000 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.97% | 2,000 |
| Apr 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 6.34% | 12,000 |
| Mar 31, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.43% | 50,000 |
| Mar 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.41% | - |
| Mar 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 59,000 |
| Mar 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.16% | 7,000 |
| Mar 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 38,000 |
| Mar 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 6.15% | 116,000 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 220,000 |
| Mar 17, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -4.44% | 1,310,000 |
| Mar 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.17% | 91,000 |
| Mar 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.43% | 161,000 |
| Mar 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 80,844 |
| Mar 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.41% | 140,000 |