Shenzhen Han's CNC Technology Co., Ltd. (HKG:3200)
Hong Kong · Delayed Price · Currency is HKD 137.00
-8.00 (-5.52%)
Jul 10, 2026, 4:08 PM HKT
HKG:3200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 148.00 | 148.20 | 133.40 | 136.30 | 136.30 | -8.40% | 2,151,308 |
| Jul 6, 2026 | 160.30 | 162.80 | 146.60 | 148.80 | 148.80 | -7.00% | 2,118,482 |
| Jul 3, 2026 | 159.20 | 164.40 | 156.00 | 160.00 | 160.00 | -2.02% | 1,438,800 |
| Jul 2, 2026 | 171.90 | 171.90 | 159.30 | 163.30 | 163.30 | -10.13% | 2,552,430 |
| Jun 30, 2026 | 173.40 | 185.00 | 171.40 | 181.70 | 181.70 | 4.79% | 1,598,100 |
| Jun 29, 2026 | 182.00 | 186.50 | 169.30 | 173.40 | 173.40 | -3.67% | 1,670,300 |
| Jun 26, 2026 | 197.10 | 199.90 | 174.60 | 180.00 | 180.00 | -7.93% | 1,746,840 |
| Jun 25, 2026 | 188.00 | 203.80 | 179.90 | 195.50 | 195.50 | 6.08% | 4,009,950 |
| Jun 24, 2026 | 182.50 | 194.20 | 175.60 | 184.30 | 184.30 | 1.99% | 2,446,700 |
| Jun 23, 2026 | 194.60 | 200.00 | 180.20 | 180.70 | 180.70 | -6.37% | 2,225,200 |
| Jun 22, 2026 | 195.20 | 198.20 | 181.60 | 193.00 | 193.00 | 0.31% | 2,519,222 |
| 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 |