Sinotruk Hong Kong Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	19.140	19.800	19.100	19.440	16.875	3,541,338
2024-08-06	19.800	19.900	19.020	19.220	16.684	3,162,024
2024-08-05	20.500	20.500	19.280	19.600	17.014	3,169,000
2024-08-02	19.520	19.960	18.980	19.680	17.084	5,576,947
2024-08-01	20.500	20.900	19.840	19.940	17.310	4,557,456
2024-07-31	18.980	20.700	18.780	20.550	17.839	7,983,327
2024-07-30	19.260	19.260	18.300	18.980	16.476	9,338,705
2024-07-29	20.400	20.400	19.180	19.200	16.667	10,148,138
2024-07-26	18.600	20.900	18.580	20.850	18.099	18,390,337
2024-07-25	17.500	17.800	17.100	17.660	15.330	5,448,188
2024-07-24	17.960	18.200	17.420	17.620	15.296	5,981,686
2024-07-23	17.500	18.060	17.500	17.800	15.452	3,304,587
2024-07-22	18.380	18.380	17.540	17.660	15.330	2,344,124
2024-07-19	18.500	18.560	17.920	18.060	15.678	3,829,899
2024-07-18	18.660	18.820	18.280	18.380	15.955	4,418,500
2024-07-17	18.780	18.900	18.320	18.600	16.146	3,702,919
2024-07-16	18.820	18.940	18.340	18.580	16.129	6,130,935
2024-07-15	18.300	20.250	18.300	18.880	16.389	14,417,263
2024-07-12	16.500	18.120	16.500	17.940	15.573	7,156,690
2024-07-11	17.000	17.580	16.680	17.040	14.792	6,317,043
2024-07-10	16.580	17.440	16.440	16.880	14.653	7,284,477
2024-07-09	15.700	16.900	15.660	16.600	14.410	14,084,432
2024-07-08	16.800	16.800	15.400	15.900	13.802	15,349,244
2024-07-05	17.020	17.780	16.660	16.940	14.705	14,038,940
2024-07-04	19.700	19.720	17.800	18.020	14.788	11,543,320
2024-07-03	19.680	19.900	19.020	19.460	15.970	12,200,200
2024-07-02	20.300	21.050	19.500	19.820	16.266	14,683,582
2024-06-28	19.780	20.700	19.280	20.300	16.659	4,362,022
2024-06-27	19.320	19.800	19.320	19.500	16.003	6,403,751
2024-06-26	19.000	19.500	18.860	19.380	15.904	4,933,552
2024-06-25	18.720	19.580	18.600	19.360	15.888	5,117,000
2024-06-24	19.000	19.280	18.540	18.720	15.363	3,644,656
2024-06-21	19.000	19.580	18.600	19.040	15.625	8,140,173
2024-06-20	19.920	19.920	18.860	19.360	15.888	5,517,410
2024-06-19	19.020	19.920	19.020	19.840	16.282	3,092,368
2024-06-18	19.200	19.600	18.960	19.200	15.757	4,087,500
2024-06-17	19.120	19.560	18.920	19.280	15.822	3,248,654
2024-06-14	18.800	19.200	18.620	18.820	15.445	1,589,236
2024-06-13	19.160	19.240	18.800	19.000	15.593	3,511,000
2024-06-12	19.600	19.640	19.000	19.000	15.593	3,836,911
2024-06-11	19.340	20.000	19.280	19.640	16.118	5,046,131
2024-06-07	18.900	19.600	18.880	19.360	15.888	4,160,360
2024-06-06	18.460	19.060	18.460	18.780	15.412	2,318,603
2024-06-05	19.100	19.100	18.240	18.300	15.018	2,525,057
2024-06-04	18.500	18.920	18.200	18.840	15.461	2,558,194
2024-06-03	18.440	18.800	18.220	18.480	15.166	2,776,100
2024-05-31	18.500	19.200	18.100	18.140	14.887	6,427,413
2024-05-30	18.740	19.020	18.500	18.500	15.182	1,500,690
2024-05-29	18.960	19.200	18.640	18.700	15.346	1,872,500
2024-05-28	19.120	19.420	19.120	19.160	15.724	2,368,488
2024-05-27	18.660	19.460	18.500	19.100	15.675	3,350,070
2024-05-24	18.760	18.980	18.320	18.660	15.314	5,740,300
2024-05-23	19.260	19.260	18.640	18.920	15.527	7,070,511
2024-05-22	19.700	20.100	19.180	19.260	15.806	4,445,734
2024-05-21	19.720	19.960	19.360	19.600	16.085	4,166,245
2024-05-20	20.050	20.250	19.000	19.720	16.183	6,781,411
2024-05-17	20.750	20.900	20.000	20.050	16.454	10,015,980
2024-05-16	21.300	21.300	20.350	20.750	17.029	6,888,547
2024-05-14	21.000	21.800	21.000	21.100	17.316	3,835,551
2024-05-13	20.400	20.900	20.150	20.650	16.947	4,027,792

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	1.1800 HKD
2026-07-09	0.8800 HKD
2025-09-09	0.7400 HKD
2025-07-07	0.5500 HKD
2024-09-04	0.7200 HKD
2024-07-05	1.0630 HKD
2023-07-04	0.3300 HKD
2022-07-05	0.6800 HKD
2021-07-05	1.0400 HKD
2020-07-03	0.3900 HKD
2019-07-02	0.6400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.