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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-20 | 0 | 112.5 | 112.5 | 112.8 | 112.2 | 119.6 | 673,828 | 78,242,031 | 116.12 | 112.5 | 112.5 | 112.8 | 112.2 | 119.6 | 673,828 | 116.12 | -0.27% |
| 2026-03-19 | 0 | 112.8 | 112.1 | 112.8 | 111.2 | 116.8 | 401,100 | 45,696,886 | 113.93 | 112.8 | 112.1 | 112.8 | 111.2 | 116.8 | 401,100 | 113.93 | -3.59% |
| 2026-03-18 | 0 | 117.0 | 117.0 | 117.2 | 110.4 | 119.3 | 997,200 | 116,140,425 | 116.47 | 117.0 | 117.0 | 117.2 | 110.4 | 119.3 | 997,200 | 116.47 | 6.27% |
| 2026-03-17 | 0 | 110.1 | 110.1 | 110.5 | 110.0 | 117.5 | 478,000 | 54,523,320 | 114.07 | 110.1 | 110.1 | 110.5 | 110.0 | 117.5 | 478,000 | 114.07 | -2.74% |
| 2026-03-16 | 0 | 113.2 | 112.5 | 113.2 | 106.1 | 113.2 | 654,100 | 72,002,000 | 110.08 | 113.2 | 112.5 | 113.2 | 106.1 | 113.2 | 654,100 | 110.08 | 3.85% |
| 2026-03-13 | 0 | 109.0 | 109.0 | 109.1 | 109.0 | 117.1 | 1,021,800 | 114,039,425 | 111.61 | 109.0 | 109.0 | 109.1 | 109.0 | 117.1 | 1,021,800 | 111.61 | -6.68% |
| 2026-03-12 | 0 | 116.8 | 116.2 | 117.0 | 114.5 | 118.2 | 203,270 | 23,551,916 | 115.87 | 116.8 | 116.2 | 117.0 | 114.5 | 118.2 | 203,270 | 115.87 | 1.13% |
| 2026-03-11 | 0 | 115.5 | 115.5 | 116.0 | 115.1 | 124.0 | 823,600 | 97,883,899 | 118.85 | 115.5 | 115.5 | 116.0 | 115.1 | 124.0 | 823,600 | 118.85 | -2.61% |
| 2026-03-10 | 0 | 118.6 | 118.6 | 118.7 | 114.9 | 119.9 | 822,000 | 96,872,540 | 117.85 | 118.6 | 118.6 | 118.7 | 114.9 | 119.9 | 822,000 | 117.85 | 5.24% |
| 2026-03-09 | 0 | 112.7 | 112.7 | 112.8 | 106.7 | 116.0 | 1,037,324 | 115,355,846 | 111.21 | 112.7 | 112.7 | 112.8 | 106.7 | 116.0 | 1,037,324 | 111.21 | -6.08% |
| 2026-03-06 | 0 | 120.0 | 119.0 | 120.0 | 116.0 | 124.4 | 710,800 | 86,001,668 | 120.99 | 120.0 | 119.0 | 120.0 | 116.0 | 124.4 | 710,800 | 120.99 | 1.01% |
| 2026-03-05 | 0 | 118.8 | 117.3 | 118.8 | 112.2 | 118.8 | 834,700 | 96,607,285 | 115.74 | 118.8 | 117.3 | 118.8 | 112.2 | 118.8 | 834,700 | 115.74 | 8.20% |
| 2026-03-04 | 0 | 109.8 | 109.8 | 110.0 | 109.0 | 116.5 | 821,400 | 91,459,500 | 111.35 | 109.8 | 109.8 | 110.0 | 109.0 | 116.5 | 821,400 | 111.35 | -3.26% |
| 2026-03-03 | 0 | 113.5 | 113.5 | 113.8 | 113.5 | 126.0 | 959,300 | 113,393,786 | 118.20 | 113.5 | 113.5 | 113.8 | 113.5 | 126.0 | 959,300 | 118.20 | -9.63% |
| 2026-03-02 | 0 | 125.6 | 124.6 | 125.6 | 121.0 | 128.0 | 426,600 | 53,337,955 | 125.03 | 125.6 | 124.6 | 125.6 | 121.0 | 128.0 | 426,600 | 125.03 | -0.16% |
| 2026-02-27 | 0 | 125.8 | 125.8 | 126.0 | 124.6 | 130.6 | 657,700 | 83,189,490 | 126.49 | 125.8 | 125.8 | 126.0 | 124.6 | 130.6 | 657,700 | 126.49 | -2.18% |
| 2026-02-26 | 0 | 128.6 | 128.6 | 129.0 | 120.2 | 130.4 | 2,626,100 | 333,162,770 | 126.87 | 128.6 | 128.6 | 129.0 | 120.2 | 130.4 | 2,626,100 | 126.87 | 1.66% |
| 2026-02-25 | 0 | 126.5 | 125.5 | 126.5 | 115.0 | 128.9 | 1,643,998 | 199,271,366 | 121.21 | 126.5 | 125.5 | 126.5 | 115.0 | 128.9 | 1,643,998 | 121.21 | 4.81% |
| 2026-02-24 | 0 | 120.7 | 120.7 | 121.0 | 114.4 | 121.9 | 644,806 | 76,807,064 | 119.12 | 120.7 | 120.7 | 121.0 | 114.4 | 121.9 | 644,806 | 119.12 | 1.86% |
| 2026-02-23 | 0 | 118.5 | 118.4 | 118.6 | 114.2 | 122.2 | 861,540 | 101,589,454 | 117.92 | 118.5 | 118.4 | 118.6 | 114.2 | 122.2 | 861,540 | 117.92 | 3.77% |
| 2026-02-20 | 0 | 114.2 | 113.8 | 114.2 | 112.8 | 117.8 | 497,400 | 56,716,660 | 114.03 | 114.2 | 113.8 | 114.2 | 112.8 | 117.8 | 497,400 | 114.03 | -2.56% |
| 2026-02-16 | 0 | 117.2 | 117.1 | 117.2 | 112.6 | 118.8 | 772,700 | 88,539,775 | 114.58 | 117.2 | 117.1 | 117.2 | 112.6 | 118.8 | 772,700 | 114.58 | 4.09% |
| 2026-02-13 | 0 | 112.6 | 112.5 | 112.6 | 110.8 | 120.0 | 1,135,800 | 130,291,946 | 114.71 | 112.6 | 112.5 | 112.6 | 110.8 | 120.0 | 1,135,800 | 114.71 | -5.22% |
| 2026-02-12 | 0 | 118.8 | 118.7 | 118.8 | 116.5 | 122.8 | 1,051,900 | 125,451,355 | 119.26 | 118.8 | 118.7 | 118.8 | 116.5 | 122.8 | 1,051,900 | 119.26 | -2.78% |
| 2026-02-11 | 0 | 122.2 | 121.0 | 122.2 | 114.3 | 129.7 | 1,818,260 | 223,282,562 | 122.80 | 122.2 | 121.0 | 122.2 | 114.3 | 129.7 | 1,818,260 | 122.80 | 2.86% |
| 2026-02-10 | 0 | 118.8 | 118.7 | 119.4 | 113.1 | 121.0 | 2,272,100 | 266,437,615 | 117.26 | 118.8 | 118.7 | 119.4 | 113.1 | 121.0 | 2,272,100 | 117.26 | -1.66% |
| 2026-02-09 | 0 | 120.8 | 120.7 | 120.8 | 112.1 | 126.2 | 5,144,986 | 613,956,555 | 119.33 | 120.8 | 120.7 | 120.8 | 112.1 | 126.2 | 5,144,986 | 119.33 | 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 | 110.0 | 110.0 | 110.1 | 105.1 | 116.0 | 13,100,659 | 111.34 |
Copyright & disclaimer, Privacy policy
Webb-site.com was originally created by David M Webb MBE
We are committed to maintaining high quality and expanding the database with additional data and insight.