Shenzhen Han's CNC Technology Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 03200 | 2026-02-06 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-05-13 | 0 | 185.0 | 184.9 | 185.0 | 138.5 | 189.0 | 7,728,386 | 1,234,881,001 | 159.79 | 185.0 | 184.9 | 185.0 | 138.5 | 189.0 | 7,728,386 | 159.79 | 30.91% |
| 2026-05-12 | 0 | 142.0 | 142.0 | 142.1 | 136.1 | 146.7 | 5,471,000 | 778,926,150 | 142.37 | 141.3 | 141.3 | 141.4 | 135.4 | 146.0 | 5,497,543 | 141.69 | 1.00% |
| 2026-05-11 | 0 | 140.6 | 140.6 | 141.2 | 138.8 | 144.9 | 2,607,402 | 370,990,731 | 142.28 | 139.9 | 139.9 | 140.5 | 138.1 | 144.2 | 2,620,052 | 141.60 | -1.40% |
| 2026-05-08 | 0 | 142.6 | 142.6 | 143.5 | 138.0 | 145.5 | 742,700 | 105,780,592 | 142.43 | 141.9 | 141.9 | 142.8 | 137.3 | 144.8 | 746,303 | 141.74 | 0.00% |
| 2026-05-07 | 0 | 142.6 | 141.0 | 142.6 | 139.5 | 146.0 | 1,456,520 | 206,867,056 | 142.03 | 141.9 | 140.3 | 141.9 | 138.8 | 145.3 | 1,463,586 | 141.34 | 0.92% |
| 2026-05-06 | 0 | 141.3 | 141.3 | 141.5 | 137.2 | 143.8 | 726,400 | 101,675,790 | 139.97 | 140.6 | 140.6 | 140.8 | 136.5 | 143.1 | 729,924 | 139.30 | 2.54% |
| 2026-05-05 | 0 | 137.8 | 137.7 | 138.9 | 134.1 | 141.0 | 162,700 | 22,471,500 | 138.12 | 137.1 | 137.0 | 138.2 | 133.5 | 140.3 | 163,489 | 137.45 | -1.99% |
| 2026-05-04 | 0 | 140.6 | 140.6 | 141.9 | 140.5 | 149.6 | 297,200 | 42,674,680 | 143.59 | 139.9 | 139.9 | 141.2 | 139.8 | 148.9 | 298,642 | 142.90 | 0.21% |
| 2026-04-30 | 0 | 140.3 | 140.3 | 140.7 | 134.5 | 142.4 | 610,400 | 84,804,665 | 138.93 | 139.6 | 139.6 | 140.0 | 133.9 | 141.7 | 613,361 | 138.26 | 0.86% |
| 2026-04-29 | 0 | 139.1 | 139.1 | 139.9 | 136.0 | 140.9 | 704,900 | 98,269,231 | 139.41 | 138.4 | 138.4 | 139.2 | 135.3 | 140.2 | 708,320 | 138.74 | 1.02% |
| 2026-04-28 | 0 | 137.7 | 137.0 | 137.7 | 135.2 | 140.1 | 720,012 | 98,601,578 | 136.94 | 137.0 | 136.3 | 137.0 | 134.5 | 139.4 | 723,505 | 136.28 | -2.06% |
| 2026-04-27 | 0 | 140.6 | 140.6 | 141.6 | 137.0 | 145.0 | 1,067,587 | 151,917,956 | 142.30 | 139.9 | 139.9 | 140.9 | 136.3 | 144.3 | 1,072,766 | 141.61 | 1.08% |
| 2026-04-24 | 0 | 139.1 | 139.1 | 139.4 | 129.4 | 140.1 | 1,672,400 | 228,114,382 | 136.40 | 138.4 | 138.4 | 138.7 | 128.8 | 139.4 | 1,680,514 | 135.74 | 4.98% |
| 2026-04-23 | 0 | 132.5 | 132.3 | 132.5 | 131.1 | 143.2 | 1,645,550 | 222,722,732 | 135.35 | 131.9 | 131.7 | 131.9 | 130.5 | 142.5 | 1,653,533 | 134.70 | -5.63% |
| 2026-04-22 | 0 | 140.4 | 140.4 | 140.5 | 137.4 | 144.4 | 1,015,500 | 143,465,813 | 141.28 | 139.7 | 139.7 | 139.8 | 136.7 | 143.7 | 1,020,427 | 140.59 | -0.99% |
| 2026-04-21 | 0 | 141.8 | 141.7 | 142.3 | 141.0 | 153.9 | 1,025,900 | 147,802,665 | 144.07 | 141.1 | 141.0 | 141.6 | 140.3 | 153.2 | 1,030,877 | 143.38 | -4.70% |
| 2026-04-20 | 0 | 148.8 | 147.6 | 148.8 | 143.3 | 150.8 | 1,094,998 | 161,533,588 | 147.52 | 148.1 | 146.9 | 148.1 | 142.6 | 150.1 | 1,100,310 | 146.81 | 1.16% |
| 2026-04-17 | 0 | 147.1 | 147.1 | 147.2 | 139.8 | 147.7 | 780,500 | 112,928,100 | 144.69 | 146.4 | 146.4 | 146.5 | 139.1 | 147.0 | 784,287 | 143.99 | 1.45% |
| 2026-04-16 | 0 | 145.0 | 144.8 | 145.0 | 130.8 | 146.7 | 1,486,277 | 208,751,013 | 140.45 | 144.3 | 144.1 | 144.3 | 130.2 | 146.0 | 1,493,488 | 139.77 | 11.54% |
| 2026-04-15 | 0 | 130.0 | 130.0 | 130.5 | 130.0 | 138.8 | 989,504 | 131,503,764 | 132.90 | 129.4 | 129.4 | 129.9 | 129.4 | 138.1 | 994,305 | 132.26 | -3.70% |
| 2026-04-14 | 0 | 135.0 | 135.0 | 135.5 | 125.0 | 135.7 | 1,984,500 | 260,565,363 | 131.30 | 134.3 | 134.3 | 134.8 | 124.4 | 135.0 | 1,994,128 | 130.67 | 8.00% |
| 2026-04-13 | 0 | 125.0 | 124.3 | 125.0 | 117.6 | 127.4 | 2,231,400 | 276,133,029 | 123.75 | 124.4 | 123.7 | 124.4 | 117.0 | 126.8 | 2,242,226 | 123.15 | 4.34% |
| 2026-04-10 | 0 | 119.8 | 118.6 | 119.8 | 118.2 | 123.5 | 1,058,165 | 126,984,810 | 120.00 | 119.2 | 118.0 | 119.2 | 117.6 | 122.9 | 1,063,299 | 119.43 | 0.00% |
| 2026-04-09 | 0 | 119.8 | 119.0 | 119.8 | 116.1 | 124.2 | 1,666,966 | 200,777,060 | 120.44 | 119.2 | 118.4 | 119.2 | 115.5 | 123.6 | 1,675,053 | 119.86 | 0.00% |
| 2026-04-08 | 0 | 119.8 | 119.8 | 120.0 | 109.0 | 121.2 | 2,133,000 | 251,534,170 | 117.93 | 119.2 | 119.2 | 119.4 | 108.5 | 120.6 | 2,143,348 | 117.36 | 11.96% |
| 2026-04-02 | 0 | 107.0 | 106.7 | 107.0 | 102.6 | 108.8 | 765,300 | 81,838,302 | 106.94 | 106.5 | 106.2 | 106.5 | 102.1 | 108.3 | 769,013 | 106.42 | 2.59% |
| 2026-04-01 | 0 | 104.3 | 104.1 | 104.3 | 101.1 | 106.0 | 1,379,634 | 143,847,239 | 104.26 | 103.8 | 103.6 | 103.8 | 100.6 | 105.5 | 1,386,327 | 103.76 | 6.43% |
| 2026-03-31 | 0 | 98.00 | 97.05 | 98.00 | 94.60 | 106.8 | 1,383,358 | 136,012,790 | 98.321 | 97.53 | 96.58 | 97.53 | 94.14 | 106.3 | 1,390,069 | 97.846 | -5.68% |
| 2026-03-30 | 0 | 103.9 | 103.8 | 103.9 | 93.25 | 105.0 | 1,783,300 | 177,145,061 | 99.336 | 103.4 | 103.3 | 103.4 | 92.80 | 104.5 | 1,791,952 | 98.856 | 4.84% |
| 2026-03-27 | 0 | 99.10 | 99.10 | 99.30 | 98.55 | 105.2 | 836,600 | 85,504,149 | 102.20 | 98.62 | 98.62 | 98.82 | 98.07 | 104.7 | 840,659 | 101.71 | -3.97% |
| 2026-03-26 | 0 | 103.2 | 103.2 | 103.8 | 102.1 | 109.6 | 289,100 | 30,323,007 | 104.89 | 102.7 | 102.7 | 103.3 | 101.6 | 109.1 | 290,503 | 104.38 | -5.84% |
| 2026-03-25 | 0 | 109.6 | 109.6 | 109.8 | 103.5 | 110.0 | 377,400 | 40,827,220 | 108.18 | 109.1 | 109.1 | 109.3 | 103.0 | 109.5 | 379,231 | 107.66 | 4.08% |
| 2026-03-24 | 0 | 105.3 | 105.3 | 105.4 | 102.0 | 108.0 | 501,900 | 52,840,220 | 105.28 | 104.8 | 104.8 | 104.9 | 101.5 | 107.5 | 504,335 | 104.77 | 2.83% |
| 2026-03-23 | 0 | 102.4 | 102.4 | 102.8 | 102.0 | 109.9 | 640,105 | 67,594,784 | 105.60 | 101.9 | 101.9 | 102.3 | 101.5 | 109.4 | 643,210 | 105.09 | -8.98% |
| 2026-03-20 | 0 | 112.5 | 112.5 | 112.8 | 112.2 | 119.6 | 673,828 | 78,242,031 | 116.12 | 112.0 | 112.0 | 112.3 | 111.7 | 119.0 | 677,097 | 115.56 | -0.27% |
| 2026-03-19 | 0 | 112.8 | 112.1 | 112.8 | 111.2 | 116.8 | 401,100 | 45,696,886 | 113.93 | 112.3 | 111.6 | 112.3 | 110.7 | 116.2 | 403,046 | 113.38 | -3.59% |
| 2026-03-18 | 0 | 117.0 | 117.0 | 117.2 | 110.4 | 119.3 | 997,200 | 116,140,425 | 116.47 | 116.4 | 116.4 | 116.6 | 109.9 | 118.7 | 1,002,038 | 115.90 | 6.27% |
| 2026-03-17 | 0 | 110.1 | 110.1 | 110.5 | 110.0 | 117.5 | 478,000 | 54,523,320 | 114.07 | 109.6 | 109.6 | 110.0 | 109.5 | 116.9 | 480,319 | 113.51 | -2.74% |
| 2026-03-16 | 0 | 113.2 | 112.5 | 113.2 | 106.1 | 113.2 | 654,100 | 72,002,000 | 110.08 | 112.7 | 112.0 | 112.7 | 105.6 | 112.7 | 657,273 | 109.55 | 3.85% |
| 2026-03-13 | 0 | 109.0 | 109.0 | 109.1 | 109.0 | 117.1 | 1,021,800 | 114,039,425 | 111.61 | 108.5 | 108.5 | 108.6 | 108.5 | 116.5 | 1,026,757 | 111.07 | -6.68% |
| 2026-03-12 | 0 | 116.8 | 116.2 | 117.0 | 114.5 | 118.2 | 203,270 | 23,551,916 | 115.87 | 116.2 | 115.6 | 116.4 | 113.9 | 117.6 | 204,256 | 115.31 | 1.13% |
| 2026-03-11 | 0 | 115.5 | 115.5 | 116.0 | 115.1 | 124.0 | 823,600 | 97,883,899 | 118.85 | 114.9 | 114.9 | 115.4 | 114.5 | 123.4 | 827,596 | 118.28 | -2.61% |
| 2026-03-10 | 0 | 118.6 | 118.6 | 118.7 | 114.9 | 119.9 | 822,000 | 96,872,540 | 117.85 | 118.0 | 118.0 | 118.1 | 114.3 | 119.3 | 825,988 | 117.28 | 5.24% |
| 2026-03-09 | 0 | 112.7 | 112.7 | 112.8 | 106.7 | 116.0 | 1,037,324 | 115,355,846 | 111.21 | 112.2 | 112.2 | 112.3 | 106.2 | 115.4 | 1,042,357 | 110.67 | -6.08% |
| 2026-03-06 | 0 | 120.0 | 119.0 | 120.0 | 116.0 | 124.4 | 710,800 | 86,001,668 | 120.99 | 119.4 | 118.4 | 119.4 | 115.4 | 123.8 | 714,248 | 120.41 | 1.01% |
| 2026-03-05 | 0 | 118.8 | 117.3 | 118.8 | 112.2 | 118.8 | 834,700 | 96,607,285 | 115.74 | 118.2 | 116.7 | 118.2 | 111.7 | 118.2 | 838,750 | 115.18 | 8.20% |
| 2026-03-04 | 0 | 109.8 | 109.8 | 110.0 | 109.0 | 116.5 | 821,400 | 91,459,500 | 111.35 | 109.3 | 109.3 | 109.5 | 108.5 | 115.9 | 825,385 | 110.81 | -3.26% |
| 2026-03-03 | 0 | 113.5 | 113.5 | 113.8 | 113.5 | 126.0 | 959,300 | 113,393,786 | 118.20 | 113.0 | 113.0 | 113.3 | 113.0 | 125.4 | 963,954 | 117.63 | -9.63% |
| 2026-03-02 | 0 | 125.6 | 124.6 | 125.6 | 121.0 | 128.0 | 426,600 | 53,337,955 | 125.03 | 125.0 | 124.0 | 125.0 | 120.4 | 127.4 | 428,670 | 124.43 | -0.16% |
| 2026-02-27 | 0 | 125.8 | 125.8 | 126.0 | 124.6 | 130.6 | 657,700 | 83,189,490 | 126.49 | 125.2 | 125.2 | 125.4 | 124.0 | 130.0 | 660,891 | 125.87 | -2.18% |
| 2026-02-26 | 0 | 128.6 | 128.6 | 129.0 | 120.2 | 130.4 | 2,626,100 | 333,162,770 | 126.87 | 128.0 | 128.0 | 128.4 | 119.6 | 129.8 | 2,638,841 | 126.25 | 1.66% |
| 2026-02-25 | 0 | 126.5 | 125.5 | 126.5 | 115.0 | 128.9 | 1,643,998 | 199,271,366 | 121.21 | 125.9 | 124.9 | 125.9 | 114.4 | 128.3 | 1,651,974 | 120.63 | 4.81% |
| 2026-02-24 | 0 | 120.7 | 120.7 | 121.0 | 114.4 | 121.9 | 644,806 | 76,807,064 | 119.12 | 120.1 | 120.1 | 120.4 | 113.8 | 121.3 | 647,934 | 118.54 | 1.86% |
| 2026-02-23 | 0 | 118.5 | 118.4 | 118.6 | 114.2 | 122.2 | 861,540 | 101,589,454 | 117.92 | 117.9 | 117.8 | 118.0 | 113.6 | 121.6 | 865,720 | 117.35 | 3.77% |
| 2026-02-20 | 0 | 114.2 | 113.8 | 114.2 | 112.8 | 117.8 | 497,400 | 56,716,660 | 114.03 | 113.6 | 113.3 | 113.6 | 112.3 | 117.2 | 499,813 | 113.48 | -2.56% |
| 2026-02-16 | 0 | 117.2 | 117.1 | 117.2 | 112.6 | 118.8 | 772,700 | 88,539,775 | 114.58 | 116.6 | 116.5 | 116.6 | 112.1 | 118.2 | 776,449 | 114.03 | 4.09% |
| 2026-02-13 | 0 | 112.6 | 112.5 | 112.6 | 110.8 | 120.0 | 1,135,800 | 130,291,946 | 114.71 | 112.1 | 112.0 | 112.1 | 110.3 | 119.4 | 1,141,310 | 114.16 | -5.22% |
| 2026-02-12 | 0 | 118.8 | 118.7 | 118.8 | 116.5 | 122.8 | 1,051,900 | 125,451,355 | 119.26 | 118.2 | 118.1 | 118.2 | 115.9 | 122.2 | 1,057,003 | 118.69 | -2.78% |
| 2026-02-11 | 0 | 122.2 | 121.0 | 122.2 | 114.3 | 129.7 | 1,818,260 | 223,282,562 | 122.80 | 121.6 | 120.4 | 121.6 | 113.7 | 129.1 | 1,827,081 | 122.21 | 2.86% |
| 2026-02-10 | 0 | 118.8 | 118.7 | 119.4 | 113.1 | 121.0 | 2,272,100 | 266,437,615 | 117.26 | 118.2 | 118.1 | 118.8 | 112.6 | 120.4 | 2,283,123 | 116.70 | -1.66% |
| 2026-02-09 | 0 | 120.8 | 120.7 | 120.8 | 112.1 | 126.2 | 5,144,986 | 613,956,555 | 119.33 | 120.2 | 120.1 | 120.2 | 111.6 | 125.6 | 5,169,947 | 118.75 | 9.82% |
| 2026-02-06 | 0 | 110.0 | 110.0 | 110.1 | 105.1 | 116.0 | 13,100,659 | 1,458,683,385 | 111.34 | 109.5 | 109.5 | 109.6 | 104.6 | 115.4 | 13,164,217 | 110.81 |
Webb-site Database - Powered By Linux Group