Shenzhen Han's CNC Technology Co., Ltd. (HKG:3200)
Hong Kong · Delayed Price · Currency is HKD 192.40
+10.40 (5.71%)
Jun 18, 2026, 4:08 PM HKT
HKG:3200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 185.00 | 205.80 | 182.00 | 192.40 | 192.40 | 5.71% | 5,250,972 |
| Jun 17, 2026 | 171.10 | 185.60 | 164.40 | 182.00 | 182.00 | 4.48% | 3,003,278 |
| Jun 16, 2026 | 175.60 | 179.10 | 170.80 | 174.20 | 174.20 | 1.75% | 3,036,900 |
| Jun 15, 2026 | 159.60 | 173.80 | 152.60 | 171.20 | 171.20 | 11.02% | 2,407,312 |
| Jun 12, 2026 | 156.30 | 162.40 | 153.20 | 154.20 | 154.20 | 1.78% | 1,680,460 |
| Jun 11, 2026 | 153.50 | 157.80 | 148.00 | 151.50 | 151.50 | -2.76% | 1,351,094 |
| Jun 10, 2026 | 160.10 | 160.80 | 146.50 | 155.80 | 155.80 | -4.18% | 2,090,882 |
| Jun 9, 2026 | 166.20 | 172.80 | 159.00 | 162.60 | 162.60 | -1.45% | 1,692,383 |
| Jun 8, 2026 | 160.00 | 165.00 | 155.10 | 165.00 | 165.00 | -1.14% | 1,436,160 |
| Jun 5, 2026 | 173.00 | 186.50 | 166.20 | 166.90 | 166.90 | -5.17% | 1,655,780 |
| Jun 4, 2026 | 171.80 | 180.00 | 168.30 | 176.00 | 176.00 | 1.73% | 2,173,700 |
| Jun 3, 2026 | 178.80 | 181.00 | 169.40 | 173.00 | 173.00 | -0.57% | 1,845,860 |
| Jun 2, 2026 | 181.00 | 183.20 | 168.00 | 174.00 | 174.00 | -3.49% | 1,264,775 |
| Jun 1, 2026 | 180.10 | 188.80 | 173.50 | 180.30 | 180.30 | 0.17% | 1,716,300 |
| 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 |