Shenzhen Han's CNC Technology Co., Ltd. (HKG:3200)
Hong Kong · Delayed Price · Currency is HKD 58.85
+1.80 (3.16%)
Oct 28, 2026, 10:43 AM HKT
HKG:3200 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 57.80 | 61.60 | 57.80 | 58.85 | 58.85 | 3.16% | 885,900 |
| Oct 27, 2026 | 59.45 | 60.10 | 56.25 | 57.05 | 57.05 | -0.95% | 1,366,000 |
| Oct 26, 2026 | 61.10 | 61.10 | 56.40 | 57.60 | 57.60 | -5.26% | 2,071,100 |
| Oct 23, 2026 | 58.05 | 61.50 | 55.35 | 60.80 | 60.80 | 3.75% | 2,904,300 |
| Oct 22, 2026 | 64.90 | 65.15 | 58.00 | 58.60 | 58.60 | -9.50% | 2,652,900 |
| Oct 21, 2026 | 67.35 | 68.00 | 63.30 | 64.75 | 64.75 | -1.22% | 3,738,600 |
| Oct 20, 2026 | 65.00 | 68.25 | 63.85 | 65.55 | 65.55 | -0.15% | 1,787,000 |
| Oct 16, 2026 | 70.00 | 70.15 | 64.00 | 65.65 | 65.65 | -2.81% | 3,547,700 |
| Oct 15, 2026 | 71.15 | 72.95 | 65.75 | 67.55 | 67.55 | -10.11% | 2,927,700 |
| Oct 14, 2026 | 79.00 | 79.60 | 74.85 | 75.15 | 75.15 | -3.09% | 964,300 |
| Oct 13, 2026 | 76.55 | 79.90 | 74.85 | 77.55 | 77.55 | -1.59% | 2,139,490 |
| Oct 12, 2026 | 87.10 | 87.10 | 78.65 | 78.80 | 78.80 | -9.01% | 2,240,800 |
| Oct 9, 2026 | 86.70 | 87.15 | 82.35 | 86.60 | 86.60 | -0.46% | 1,540,500 |
| Oct 8, 2026 | 97.00 | 97.90 | 87.00 | 87.00 | 87.00 | -9.75% | 1,898,200 |
| Oct 7, 2026 | 99.00 | 99.05 | 94.75 | 96.40 | 96.40 | -2.63% | 110,500 |
| Oct 6, 2026 | 98.40 | 99.35 | 96.90 | 99.00 | 99.00 | 0.61% | 195,400 |
| Oct 5, 2026 | 93.25 | 98.95 | 93.15 | 98.40 | 98.40 | 4.68% | 282,500 |
| Oct 2, 2026 | 96.50 | 96.95 | 93.60 | 94.00 | 94.00 | -2.69% | 79,800 |
| Sep 30, 2026 | 97.70 | 98.00 | 94.70 | 96.60 | 96.60 | 0.57% | 727,200 |
| Sep 29, 2026 | 94.60 | 97.30 | 92.80 | 96.05 | 96.05 | 2.40% | 819,900 |
| Sep 28, 2026 | 103.20 | 103.90 | 93.80 | 93.80 | 93.80 | -9.37% | 1,719,400 |
| Sep 25, 2026 | 103.90 | 103.90 | 99.30 | 103.50 | 103.50 | -0.38% | 214,100 |
| Sep 24, 2026 | 109.00 | 109.00 | 102.60 | 103.90 | 103.90 | -4.50% | 1,239,700 |
| Sep 23, 2026 | 111.20 | 115.30 | 107.50 | 108.80 | 108.80 | -0.46% | 1,635,775 |
| Sep 22, 2026 | 114.50 | 116.40 | 108.30 | 109.30 | 109.30 | -2.06% | 1,278,512 |
| Sep 21, 2026 | 115.20 | 119.70 | 109.40 | 111.60 | 111.60 | -1.93% | 1,891,700 |
| Sep 18, 2026 | 109.50 | 114.50 | 107.60 | 113.80 | 113.80 | 6.26% | 1,641,000 |
| Sep 17, 2026 | 110.00 | 113.30 | 105.70 | 107.10 | 107.10 | -2.64% | 1,325,300 |
| Sep 16, 2026 | 105.00 | 110.80 | 103.80 | 110.00 | 110.00 | 5.57% | 1,773,800 |
| 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 |