Shenzhen Han's CNC Technology Co., Ltd. (HKG:3200)
Hong Kong · Delayed Price · Currency is HKD 180.30
+0.30 (0.17%)
At close: Jun 1, 2026
HKG:3200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 190.20 | 194.40 | 174.00 | 180.00 | 180.00 | -3.85% | 2,099,421 |
| May 28, 2026 | 191.10 | 193.00 | 181.40 | 187.20 | 187.20 | -2.14% | 1,649,225 |
| May 27, 2026 | 196.10 | 196.10 | 182.80 | 191.30 | 191.30 | -0.57% | 3,240,700 |
| May 26, 2026 | 190.50 | 196.70 | 175.50 | 192.40 | 192.40 | 2.34% | 3,149,421 |
| May 22, 2026 | 180.00 | 201.00 | 175.50 | 188.00 | 188.00 | 4.91% | 4,556,842 |
| May 21, 2026 | 170.60 | 196.10 | 170.60 | 179.20 | 179.20 | 8.94% | 4,647,796 |
| May 20, 2026 | 157.10 | 168.50 | 156.10 | 164.50 | 164.50 | 3.13% | 1,766,300 |
| May 19, 2026 | 154.40 | 160.70 | 151.00 | 159.50 | 159.50 | 1.72% | 1,221,600 |
| May 18, 2026 | 160.20 | 161.10 | 146.30 | 156.80 | 156.80 | -3.39% | 1,565,034 |
| May 15, 2026 | 166.20 | 175.00 | 155.10 | 162.30 | 162.30 | - | 3,141,280 |
| May 14, 2026 | 184.90 | 184.90 | 159.80 | 162.30 | 162.30 | -12.27% | 3,357,115 |
| May 13, 2026 | 142.00 | 189.00 | 138.50 | 185.00 | 185.00 | 30.91% | 7,728,386 |
| May 12, 2026 | 143.00 | 146.70 | 136.10 | 142.00 | 141.31 | 1.00% | 5,471,000 |
| May 11, 2026 | 144.20 | 144.90 | 138.80 | 140.60 | 139.92 | -1.40% | 2,607,402 |
| May 8, 2026 | 139.60 | 145.50 | 138.00 | 142.60 | 141.91 | - | 742,700 |
| May 7, 2026 | 144.10 | 146.00 | 139.50 | 142.60 | 141.91 | 0.92% | 1,456,520 |
| May 6, 2026 | 140.00 | 143.80 | 137.20 | 141.30 | 140.62 | 2.54% | 726,400 |
| May 5, 2026 | 141.00 | 141.00 | 134.10 | 137.80 | 137.13 | -1.99% | 162,700 |
| May 4, 2026 | 140.50 | 149.60 | 140.50 | 140.60 | 139.92 | 0.21% | 297,200 |
| Apr 30, 2026 | 140.00 | 142.40 | 134.50 | 140.30 | 139.62 | 0.86% | 610,400 |
| Apr 29, 2026 | 136.00 | 140.90 | 136.00 | 139.10 | 138.43 | 1.02% | 704,900 |
| Apr 28, 2026 | 140.60 | 140.10 | 135.20 | 137.70 | 137.04 | -2.06% | 720,012 |
| Apr 27, 2026 | 138.60 | 145.00 | 137.00 | 140.60 | 139.92 | 1.08% | 1,067,587 |
| Apr 24, 2026 | 134.80 | 140.10 | 129.40 | 139.10 | 138.43 | 4.98% | 1,672,400 |
| Apr 23, 2026 | 140.40 | 143.20 | 131.10 | 132.50 | 131.86 | -5.63% | 1,645,550 |
| Apr 22, 2026 | 140.20 | 144.40 | 137.40 | 140.40 | 139.72 | -0.99% | 1,015,500 |
| Apr 21, 2026 | 153.90 | 153.90 | 141.00 | 141.80 | 141.12 | -4.70% | 1,025,900 |
| Apr 20, 2026 | 145.10 | 150.80 | 143.30 | 148.80 | 148.08 | 1.16% | 1,094,998 |
| Apr 17, 2026 | 145.00 | 147.70 | 139.80 | 147.10 | 146.39 | 1.45% | 780,500 |
| Apr 16, 2026 | 131.20 | 146.70 | 130.80 | 145.00 | 144.30 | 11.54% | 1,486,277 |
| Apr 15, 2026 | 138.00 | 138.80 | 130.00 | 130.00 | 129.37 | -3.70% | 989,504 |
| Apr 14, 2026 | 126.20 | 135.70 | 125.00 | 135.00 | 134.35 | 8.00% | 1,984,500 |
| Apr 13, 2026 | 118.00 | 127.40 | 117.60 | 125.00 | 124.40 | 4.34% | 2,231,400 |
| Apr 10, 2026 | 122.90 | 123.50 | 118.20 | 119.80 | 119.22 | - | 1,058,165 |
| Apr 9, 2026 | 119.80 | 124.20 | 116.10 | 119.80 | 119.22 | - | 1,666,966 |
| Apr 8, 2026 | 109.00 | 121.20 | 109.00 | 119.80 | 119.22 | 11.96% | 2,133,000 |
| Apr 2, 2026 | 104.00 | 108.80 | 102.60 | 107.00 | 106.48 | 2.59% | 765,300 |
| Apr 1, 2026 | 102.50 | 106.00 | 101.10 | 104.30 | 103.80 | 6.43% | 1,379,634 |
| Mar 31, 2026 | 103.90 | 106.80 | 94.60 | 98.00 | 97.53 | -5.68% | 1,383,358 |
| Mar 30, 2026 | 98.60 | 105.00 | 93.25 | 103.90 | 103.40 | 4.84% | 1,783,300 |
| Mar 27, 2026 | 102.50 | 105.20 | 98.55 | 99.10 | 98.62 | -3.97% | 836,600 |
| Mar 26, 2026 | 109.60 | 109.60 | 102.10 | 103.20 | 102.70 | -5.84% | 289,100 |
| Mar 25, 2026 | 108.30 | 110.00 | 103.50 | 109.60 | 109.07 | 4.08% | 377,400 |
| Mar 24, 2026 | 105.10 | 108.00 | 102.00 | 105.30 | 104.79 | 2.83% | 501,900 |
| Mar 23, 2026 | 109.10 | 109.90 | 102.00 | 102.40 | 101.91 | -8.98% | 640,105 |
| Mar 20, 2026 | 114.00 | 119.60 | 112.20 | 112.50 | 111.96 | -0.27% | 673,828 |
| Mar 19, 2026 | 115.00 | 116.80 | 111.20 | 112.80 | 112.26 | -3.59% | 401,100 |
| Mar 18, 2026 | 110.40 | 119.30 | 110.40 | 117.00 | 116.44 | 6.27% | 997,200 |
| Mar 17, 2026 | 115.00 | 117.50 | 110.00 | 110.10 | 109.57 | -2.74% | 478,000 |
| Mar 16, 2026 | 109.00 | 113.20 | 106.10 | 113.20 | 112.65 | 3.85% | 654,100 |