Xi An Haitian Antenna Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.770	0.770	0.650	0.680	0.680	332,000
2022-03-01	0.770	0.770	0.770	0.770	0.770	40,000
2022-02-28	0.770	0.780	0.760	0.780	0.780	12,000
2022-02-25	0.800	0.800	0.780	0.780	0.780	453,000
2022-02-24	0.800	0.800	0.800	0.800	0.800	0
2022-02-23	0.780	0.800	0.780	0.800	0.800	13,000
2022-02-22	0.800	0.800	0.800	0.800	0.800	0
2022-02-21	0.790	0.930	0.790	0.800	0.800	1,522,000
2022-02-18	0.790	0.800	0.790	0.800	0.800	5,000
2022-02-17	0.880	0.880	0.790	0.820	0.820	106,000
2022-02-16	0.800	0.850	0.750	0.790	0.790	242,000
2022-02-15	0.780	0.790	0.780	0.780	0.780	9,356,000
2022-02-14	0.790	0.790	0.790	0.790	0.790	5,111,000
2022-02-11	0.820	0.820	0.750	0.780	0.780	250,000
2022-02-10	0.820	0.860	0.770	0.800	0.800	10,101,000
2022-02-09	1.030	1.030	0.750	0.800	0.800	1,997,000
2022-02-08	1.160	1.160	1.080	1.080	1.080	221,000
2022-02-07	1.200	1.200	1.200	1.200	1.200	0
2022-02-04	1.200	1.200	1.200	1.200	1.200	0
2022-01-31	1.180	1.180	1.180	1.180	1.180	0
2022-01-28	1.160	1.160	1.110	1.140	1.140	36,000
2022-01-27	1.180	1.180	1.120	1.160	1.160	183,000
2022-01-26	1.180	1.230	1.160	1.210	1.210	2,704,000
2022-01-25	1.150	1.210	1.140	1.210	1.210	367,000
2022-01-24	1.170	1.200	1.160	1.160	1.160	10,095,000
2022-01-21	1.210	1.260	1.130	1.150	1.150	681,000
2022-01-20	1.310	1.320	1.200	1.210	1.210	339,000
2022-01-19	1.340	1.390	1.250	1.290	1.290	241,000
2022-01-18	1.400	1.400	1.330	1.380	1.380	46,000
2022-01-17	1.400	1.400	1.400	1.400	1.400	0
2022-01-14	1.400	1.400	1.400	1.400	1.400	0
2022-01-13	1.400	1.400	1.400	1.400	1.400	0
2022-01-12	1.340	1.350	1.340	1.350	1.350	88,000
2022-01-11	1.330	1.330	1.330	1.330	1.330	0
2022-01-10	1.330	1.330	1.330	1.330	1.330	0
2022-01-07	1.330	1.330	1.330	1.330	1.330	0
2022-01-06	1.350	1.350	1.330	1.330	1.330	123,000
2022-01-05	1.330	1.340	1.330	1.340	1.340	25,000
2022-01-04	1.330	1.350	1.320	1.350	1.350	36,000
2022-01-03	1.360	1.360	1.360	1.360	1.360	0
2021-12-31	1.400	1.400	1.350	1.370	1.370	20,000
2021-12-30	1.400	1.400	1.400	1.400	1.400	0
2021-12-29	1.330	1.330	1.330	1.330	1.330	0
2021-12-28	1.330	1.330	1.290	1.330	1.330	101,000
2021-12-24	1.340	1.340	1.280	1.320	1.320	51,000
2021-12-23	1.360	1.360	1.360	1.360	1.360	0
2021-12-22	1.360	1.360	1.360	1.360	1.360	0
2021-12-21	1.330	1.360	1.300	1.360	1.360	238,000
2021-12-20	1.360	1.360	1.360	1.360	1.360	9,000
2021-12-17	1.350	1.360	1.350	1.360	1.360	74,780
2021-12-16	1.360	1.360	1.360	1.360	1.360	0
2021-12-15	1.360	1.360	1.350	1.360	1.360	330,000
2021-12-14	1.350	1.360	1.350	1.360	1.360	16,000
2021-12-13	1.350	1.370	1.350	1.360	1.360	527,000
2021-12-10	1.320	1.320	1.320	1.320	1.320	4,000
2021-12-09	1.330	1.330	1.290	1.320	1.320	49,000
2021-12-08	1.340	1.350	1.340	1.350	1.350	6,000
2021-12-07	1.380	1.380	1.380	1.380	1.380	0
2021-12-06	1.380	1.380	1.380	1.380	1.380	0
2021-12-03	1.300	1.450	1.290	1.380	1.380	381,000

← NewerPage 20 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.