Shenzhen Han's CNC Technology Co., Ltd. (HKG:3200)
Hong Kong · Delayed Price · Currency is HKD 103.90
+4.80 (4.84%)
At close: Mar 30, 2026
HKG:3200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 102.50 | 105.20 | 98.55 | 99.10 | 99.10 | -3.97% | 836,600 |
| Mar 26, 2026 | 109.60 | 109.60 | 102.10 | 103.20 | 103.20 | -5.84% | 289,100 |
| Mar 25, 2026 | 108.30 | 110.00 | 103.50 | 109.60 | 109.60 | 4.08% | 377,400 |
| Mar 24, 2026 | 105.10 | 108.00 | 102.00 | 105.30 | 105.30 | 2.83% | 501,900 |
| Mar 23, 2026 | 109.10 | 109.90 | 102.00 | 102.40 | 102.40 | -8.98% | 640,105 |
| Mar 20, 2026 | 114.00 | 119.60 | 112.20 | 112.50 | 112.50 | -0.27% | 673,828 |
| Mar 19, 2026 | 115.00 | 116.80 | 111.20 | 112.80 | 112.80 | -3.59% | 401,100 |
| Mar 18, 2026 | 110.40 | 119.30 | 110.40 | 117.00 | 117.00 | 6.27% | 997,200 |
| Mar 17, 2026 | 115.00 | 117.50 | 110.00 | 110.10 | 110.10 | -2.74% | 478,000 |
| Mar 16, 2026 | 109.00 | 113.20 | 106.10 | 113.20 | 113.20 | 3.85% | 654,100 |
| Mar 13, 2026 | 116.80 | 117.10 | 109.00 | 109.00 | 109.00 | -6.68% | 1,021,800 |
| Mar 12, 2026 | 115.50 | 118.20 | 114.50 | 116.80 | 116.80 | 1.13% | 203,270 |
| Mar 11, 2026 | 120.00 | 124.00 | 115.10 | 115.50 | 115.50 | -2.61% | 823,600 |
| Mar 10, 2026 | 114.90 | 119.90 | 114.90 | 118.60 | 118.60 | 5.24% | 822,000 |
| Mar 9, 2026 | 114.00 | 116.00 | 106.70 | 112.70 | 112.70 | -6.08% | 1,037,324 |
| Mar 6, 2026 | 116.00 | 124.40 | 116.00 | 120.00 | 120.00 | 1.01% | 710,800 |
| Mar 5, 2026 | 113.10 | 118.80 | 112.20 | 118.80 | 118.80 | 8.20% | 834,700 |
| Mar 4, 2026 | 111.10 | 116.50 | 109.00 | 109.80 | 109.80 | -3.26% | 821,400 |
| Mar 3, 2026 | 126.00 | 126.00 | 113.50 | 113.50 | 113.50 | -9.63% | 959,300 |
| Mar 2, 2026 | 124.00 | 128.00 | 121.00 | 125.60 | 125.60 | -0.16% | 426,600 |
| Feb 27, 2026 | 127.20 | 130.60 | 124.60 | 125.80 | 125.80 | -2.18% | 657,700 |
| Feb 26, 2026 | 126.00 | 130.40 | 120.20 | 128.60 | 128.60 | 1.66% | 2,626,100 |
| Feb 25, 2026 | 122.00 | 128.90 | 115.00 | 126.50 | 126.50 | 4.81% | 1,643,998 |
| Feb 24, 2026 | 117.00 | 121.90 | 114.40 | 120.70 | 120.70 | 1.86% | 644,806 |
| Feb 23, 2026 | 114.20 | 122.20 | 114.20 | 118.50 | 118.50 | 3.77% | 861,540 |
| Feb 20, 2026 | 117.80 | 117.80 | 112.80 | 114.20 | 114.20 | -2.56% | 497,400 |
| Feb 16, 2026 | 112.60 | 118.80 | 112.60 | 117.20 | 117.20 | 4.09% | 772,700 |
| Feb 13, 2026 | 117.90 | 120.00 | 110.80 | 112.60 | 112.60 | -5.22% | 1,135,800 |
| Feb 12, 2026 | 122.20 | 122.80 | 116.50 | 118.80 | 118.80 | -2.78% | 1,051,900 |
| Feb 11, 2026 | 118.00 | 129.70 | 114.30 | 122.20 | 122.20 | 2.86% | 1,818,260 |
| Feb 10, 2026 | 119.50 | 121.00 | 113.10 | 118.80 | 118.80 | -1.66% | 2,272,100 |
| Feb 9, 2026 | 115.00 | 126.20 | 112.10 | 120.80 | 120.80 | 9.82% | 5,144,986 |
| Feb 6, 2026 | 106.00 | 116.00 | 105.10 | 110.00 | 110.00 | 14.82% | 13,100,650 |
| Feb 5, 2026 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | - | - |