Shenzhen Han's CNC Technology Co., Ltd. (HKG:3200)
Hong Kong · Delayed Price · Currency is HKD 90.05
-4.25 (-4.51%)
Aug 3, 2026, 4:08 PM HKT
HKG:3200 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 91.30 | 93.80 | 88.45 | 92.60 | - | -1.80% | 886,700 |
| 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 |
| 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 |