Hanma Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.480 | 3.490 | 3.400 | 3.400 | 3.400 | 13,014,029 |
| 2026-10-21 | 3.510 | 3.530 | 3.480 | 3.490 | 3.490 | 9,006,321 |
| 2026-10-20 | 3.530 | 3.540 | 3.480 | 3.510 | 3.510 | 11,706,200 |
| 2026-10-19 | 3.520 | 3.570 | 3.500 | 3.540 | 3.540 | 8,601,800 |
| 2026-10-16 | 3.520 | 3.600 | 3.490 | 3.540 | 3.540 | 15,278,900 |
| 2026-10-15 | 3.530 | 3.530 | 3.470 | 3.470 | 3.470 | 15,707,426 |
| 2026-10-14 | 3.660 | 3.690 | 3.570 | 3.570 | 3.570 | 15,969,426 |
| 2026-10-13 | 3.640 | 3.680 | 3.580 | 3.650 | 3.650 | 15,988,900 |
| 2026-10-12 | 3.710 | 3.750 | 3.640 | 3.640 | 3.640 | 18,250,800 |
| 2026-10-09 | 3.640 | 3.720 | 3.580 | 3.700 | 3.700 | 18,746,517 |
| 2026-10-08 | 3.710 | 3.760 | 3.630 | 3.650 | 3.650 | 15,521,100 |
| 2026-09-30 | 3.680 | 3.760 | 3.630 | 3.730 | 3.730 | 21,219,698 |
| 2026-09-29 | 3.610 | 3.690 | 3.590 | 3.660 | 3.660 | 14,017,302 |
| 2026-09-28 | 3.620 | 3.650 | 3.580 | 3.610 | 3.610 | 13,704,700 |
| 2026-09-24 | 3.640 | 3.680 | 3.610 | 3.620 | 3.620 | 12,602,896 |
| 2026-09-23 | 3.710 | 3.770 | 3.650 | 3.670 | 3.670 | 19,907,400 |
| 2026-09-22 | 3.740 | 3.750 | 3.690 | 3.710 | 3.710 | 13,972,500 |
| 2026-09-21 | 3.690 | 3.740 | 3.650 | 3.730 | 3.730 | 19,074,100 |
| 2026-09-18 | 3.710 | 3.730 | 3.660 | 3.680 | 3.680 | 18,360,700 |
| 2026-09-17 | 3.660 | 3.730 | 3.590 | 3.710 | 3.710 | 21,278,813 |
| 2026-09-16 | 3.700 | 3.700 | 3.610 | 3.670 | 3.670 | 24,232,500 |
| 2026-09-15 | 3.880 | 3.950 | 3.720 | 3.730 | 3.730 | 34,916,028 |
| 2026-09-14 | 3.750 | 3.900 | 3.750 | 3.880 | 3.880 | 38,969,300 |
| 2026-09-11 | 3.850 | 3.860 | 3.740 | 3.760 | 3.760 | 20,813,300 |
| 2026-09-10 | 3.900 | 3.950 | 3.860 | 3.870 | 3.870 | 18,185,800 |
| 2026-09-09 | 3.900 | 3.980 | 3.850 | 3.930 | 3.930 | 23,330,500 |
| 2026-09-08 | 3.840 | 3.910 | 3.820 | 3.900 | 3.900 | 14,774,600 |
| 2026-09-07 | 3.840 | 3.860 | 3.800 | 3.840 | 3.840 | 12,293,200 |
| 2026-09-04 | 3.830 | 3.900 | 3.820 | 3.830 | 3.830 | 15,890,700 |
| 2026-09-03 | 3.890 | 3.930 | 3.820 | 3.830 | 3.830 | 13,590,500 |
| 2026-09-02 | 3.930 | 3.940 | 3.840 | 3.890 | 3.890 | 20,097,800 |
| 2026-09-01 | 3.810 | 3.960 | 3.810 | 3.940 | 3.940 | 27,221,200 |
| 2026-08-31 | 3.890 | 3.910 | 3.820 | 3.830 | 3.830 | 18,750,700 |
| 2026-08-28 | 3.870 | 3.920 | 3.840 | 3.910 | 3.910 | 15,445,378 |
| 2026-08-27 | 3.830 | 3.880 | 3.810 | 3.860 | 3.860 | 12,627,900 |
| 2026-08-26 | 3.810 | 3.880 | 3.800 | 3.830 | 3.830 | 12,200,150 |
| 2026-08-25 | 3.690 | 3.840 | 3.660 | 3.820 | 3.820 | 22,710,326 |
| 2026-08-24 | 3.870 | 3.890 | 3.690 | 3.710 | 3.710 | 28,027,800 |
| 2026-08-21 | 3.940 | 3.950 | 3.850 | 3.900 | 3.900 | 14,591,200 |
| 2026-08-20 | 3.840 | 3.960 | 3.840 | 3.940 | 3.940 | 14,894,492 |
| 2026-08-19 | 3.950 | 3.950 | 3.840 | 3.850 | 3.850 | 20,120,600 |
| 2026-08-18 | 4.000 | 4.000 | 3.930 | 3.950 | 3.950 | 10,435,700 |
| 2026-08-17 | 3.990 | 4.000 | 3.880 | 3.980 | 3.980 | 16,270,402 |
| 2026-08-14 | 4.010 | 4.050 | 3.930 | 3.960 | 3.960 | 18,821,700 |
| 2026-08-13 | 4.100 | 4.110 | 4.020 | 4.030 | 4.030 | 22,759,100 |
| 2026-08-12 | 4.020 | 4.100 | 3.980 | 4.090 | 4.090 | 23,378,950 |
| 2026-08-11 | 4.050 | 4.080 | 3.980 | 4.000 | 4.000 | 21,140,700 |
| 2026-08-10 | 3.960 | 4.040 | 3.950 | 4.030 | 4.030 | 21,737,700 |
| 2026-08-07 | 4.030 | 4.030 | 3.870 | 3.960 | 3.960 | 23,048,046 |
| 2026-08-06 | 4.090 | 4.090 | 3.980 | 4.020 | 4.020 | 16,845,100 |
| 2026-08-05 | 4.100 | 4.130 | 4.050 | 4.080 | 4.080 | 19,557,900 |
| 2026-08-04 | 4.100 | 4.140 | 4.070 | 4.090 | 4.090 | 24,341,100 |
| 2026-08-03 | 4.040 | 4.130 | 4.030 | 4.110 | 4.110 | 24,045,700 |
| 2026-07-31 | 4.020 | 4.100 | 4.000 | 4.070 | 4.070 | 27,853,800 |
| 2026-07-30 | 3.970 | 4.080 | 3.970 | 4.040 | 4.040 | 33,045,947 |
| 2026-07-29 | 3.890 | 4.000 | 3.880 | 3.980 | 3.980 | 27,982,300 |
| 2026-07-28 | 3.810 | 3.920 | 3.800 | 3.890 | 3.890 | 20,324,600 |
| 2026-07-27 | 3.780 | 3.860 | 3.750 | 3.840 | 3.840 | 13,204,608 |
| 2026-07-24 | 3.850 | 3.880 | 3.760 | 3.760 | 3.760 | 19,696,600 |
| 2026-07-23 | 3.740 | 3.890 | 3.720 | 3.880 | 3.880 | 28,985,496 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.