Shenzhen Han's CNC Technology Co., Ltd. (HKG:3200)
Hong Kong · Delayed Price · Currency is HKD 109.40
+5.20 (4.99%)
Sep 16, 2026, 2:55 PM HKT
HKG:3200 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 98.70 | 106.70 | 98.70 | 104.20 | 104.20 | 4.88% | 1,493,100 |
| Sep 14, 2026 | 101.00 | 103.70 | 98.50 | 99.35 | 99.35 | -4.10% | 905,900 |
| Sep 11, 2026 | 103.80 | 105.20 | 100.00 | 103.60 | 103.60 | -1.99% | 1,177,600 |
| Sep 10, 2026 | 105.50 | 111.60 | 103.80 | 105.70 | 105.70 | -1.21% | 1,309,700 |
| Sep 9, 2026 | 107.70 | 111.40 | 105.60 | 107.00 | 107.00 | 0.94% | 1,202,000 |
| Sep 8, 2026 | 108.00 | 109.80 | 105.00 | 106.00 | 106.00 | -2.57% | 1,301,500 |
| Sep 7, 2026 | 103.70 | 112.30 | 103.40 | 108.80 | 108.80 | 7.94% | 1,984,100 |
| Sep 4, 2026 | 106.90 | 109.90 | 100.20 | 100.80 | 100.80 | -4.09% | 2,158,400 |
| Sep 3, 2026 | 104.10 | 107.30 | 102.80 | 105.10 | 105.10 | 2.44% | 1,381,300 |
| Sep 2, 2026 | 104.60 | 104.90 | 101.00 | 102.60 | 102.60 | -2.38% | 908,594 |
| Sep 1, 2026 | 113.00 | 116.30 | 105.00 | 105.10 | 105.10 | -7.81% | 1,475,000 |
| Aug 31, 2026 | 99.20 | 115.40 | 98.50 | 114.00 | 114.00 | 11.66% | 3,219,820 |
| Aug 28, 2026 | 106.60 | 108.20 | 102.10 | 102.10 | 102.10 | -4.22% | 1,270,600 |
| Aug 27, 2026 | 103.10 | 110.40 | 102.60 | 106.60 | 106.60 | 6.07% | 2,647,300 |
| Aug 26, 2026 | 102.50 | 103.90 | 97.45 | 100.50 | 100.50 | -0.30% | 1,398,300 |
| Aug 25, 2026 | 95.60 | 100.80 | 91.00 | 100.80 | 100.80 | 7.29% | 2,401,700 |
| Aug 24, 2026 | 104.60 | 105.50 | 93.80 | 93.95 | 93.95 | -10.10% | 2,014,900 |
| Aug 21, 2026 | 105.30 | 111.00 | 103.80 | 104.50 | 104.50 | -0.29% | 1,485,420 |
| Aug 20, 2026 | 106.80 | 107.60 | 101.50 | 104.80 | 104.80 | -0.76% | 1,219,644 |
| Aug 19, 2026 | 109.90 | 114.00 | 102.30 | 105.60 | 105.60 | -7.61% | 2,498,710 |
| Aug 18, 2026 | 115.00 | 120.80 | 113.10 | 114.30 | 114.30 | 0.35% | 2,648,700 |
| Aug 17, 2026 | 111.00 | 114.80 | 108.00 | 113.90 | 113.90 | 3.92% | 1,824,300 |
| Aug 14, 2026 | 114.60 | 116.80 | 107.20 | 109.60 | 109.60 | -1.53% | 2,179,000 |
| Aug 13, 2026 | 111.40 | 119.50 | 109.50 | 111.30 | 111.30 | 2.96% | 2,466,300 |
| Aug 12, 2026 | 105.70 | 110.80 | 105.00 | 108.10 | 108.10 | 3.25% | 1,633,800 |
| Aug 11, 2026 | 107.70 | 109.30 | 104.20 | 104.70 | 104.70 | -2.51% | 1,049,800 |
| Aug 10, 2026 | 112.10 | 112.20 | 103.50 | 107.40 | 107.40 | -2.01% | 2,197,710 |
| Aug 7, 2026 | 103.60 | 114.90 | 102.10 | 109.60 | 109.60 | 6.93% | 4,334,820 |
| Aug 6, 2026 | 105.00 | 111.00 | 101.40 | 102.50 | 102.50 | -5.62% | 3,176,300 |
| Aug 5, 2026 | 104.00 | 114.30 | 101.40 | 108.60 | 108.60 | 4.02% | 2,693,040 |
| Aug 4, 2026 | 93.95 | 104.70 | 91.00 | 104.40 | 104.40 | 15.94% | 3,502,698 |
| Aug 3, 2026 | 91.30 | 93.80 | 88.45 | 90.05 | 90.05 | -4.51% | 1,330,000 |
| Jul 31, 2026 | 95.00 | 99.95 | 89.75 | 94.30 | 94.30 | 11.93% | 4,580,282 |
| Jul 30, 2026 | 93.00 | 94.85 | 83.75 | 84.25 | 84.25 | -10.99% | 1,613,642 |
| Jul 29, 2026 | 96.05 | 99.40 | 89.15 | 94.65 | 94.65 | -3.12% | 2,320,560 |
| Jul 28, 2026 | 106.00 | 108.00 | 95.00 | 97.70 | 97.70 | -12.53% | 1,454,800 |
| Jul 27, 2026 | 106.40 | 113.30 | 102.70 | 111.70 | 111.70 | 4.39% | 1,024,342 |
| Jul 24, 2026 | 112.00 | 117.30 | 106.50 | 107.00 | 107.00 | -5.31% | 2,127,216 |
| Jul 23, 2026 | 117.30 | 123.50 | 111.20 | 113.00 | 113.00 | -2.25% | 1,254,300 |
| Jul 22, 2026 | 121.30 | 123.40 | 115.20 | 115.60 | 115.60 | -3.43% | 1,228,515 |
| Jul 21, 2026 | 111.90 | 121.70 | 105.30 | 119.70 | 119.70 | 8.82% | 1,925,000 |
| Jul 20, 2026 | 113.20 | 114.60 | 106.00 | 110.00 | 110.00 | 0.73% | 1,072,300 |
| Jul 17, 2026 | 114.80 | 115.40 | 103.00 | 109.20 | 109.20 | -6.10% | 2,361,076 |
| Jul 16, 2026 | 125.00 | 129.00 | 116.30 | 116.30 | 116.30 | -8.21% | 1,400,752 |
| Jul 15, 2026 | 130.90 | 131.00 | 123.60 | 126.70 | 126.70 | -0.16% | 845,200 |
| Jul 14, 2026 | 121.10 | 131.10 | 117.60 | 126.90 | 126.90 | 4.79% | 2,480,300 |
| Jul 13, 2026 | 137.00 | 137.40 | 118.80 | 121.10 | 121.10 | -11.61% | 2,291,800 |
| Jul 10, 2026 | 157.80 | 162.00 | 136.50 | 137.00 | 137.00 | -5.52% | 2,709,000 |
| Jul 9, 2026 | 137.20 | 146.90 | 135.10 | 145.00 | 145.00 | 8.78% | 2,233,240 |
| Jul 8, 2026 | 138.80 | 140.50 | 131.50 | 133.30 | 133.30 | -2.20% | 1,238,800 |