Sinotruk Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	20.400	20.900	20.150	20.650	16.947	4,027,792
2024-05-10	21.100	21.200	19.680	20.200	16.577	8,956,310
2024-05-09	20.300	21.150	20.100	20.950	17.193	5,480,059
2024-05-08	20.750	21.000	20.350	20.600	16.906	2,549,533
2024-05-07	20.750	21.400	20.600	20.800	17.070	3,345,500
2024-05-06	19.800	20.850	19.760	20.750	17.029	4,452,403
2024-05-03	19.320	20.150	19.320	19.740	16.200	2,879,347
2024-05-02	19.560	19.860	19.060	19.600	16.085	2,301,582
2024-04-30	19.460	19.860	19.060	19.560	16.052	5,380,400
2024-04-29	19.280	19.460	18.800	19.300	15.839	4,393,500
2024-04-26	19.160	19.580	19.060	19.260	15.806	4,911,100
2024-04-25	19.460	19.720	18.940	19.160	15.724	8,540,350
2024-04-24	19.760	19.880	19.280	19.680	16.151	5,364,722
2024-04-23	20.100	20.500	19.440	19.780	16.233	6,074,712
2024-04-22	23.250	23.250	20.150	20.400	16.741	7,248,785
2024-04-19	22.000	22.450	21.800	22.250	18.260	1,730,997
2024-04-18	22.100	22.450	21.900	22.000	18.055	3,251,500
2024-04-17	21.500	22.750	21.450	22.500	18.465	4,333,300
2024-04-16	22.100	22.600	21.500	21.600	17.726	3,623,500
2024-04-15	21.500	22.350	21.200	22.100	18.137	3,717,946
2024-04-12	22.850	22.850	21.850	21.900	17.972	4,013,429
2024-04-11	21.550	23.100	21.200	22.450	18.424	5,713,550
2024-04-10	21.800	22.450	21.500	22.050	18.096	5,204,700
2024-04-09	21.400	22.100	21.400	21.800	17.890	2,934,808
2024-04-08	21.500	21.900	21.300	21.500	17.644	4,341,550
2024-04-05	20.100	21.500	20.050	21.350	17.521	3,726,537
2024-04-03	20.150	20.400	19.880	20.100	16.495	2,186,188
2024-04-02	20.150	21.300	20.150	20.550	16.865	5,820,586
2024-03-28	19.500	19.600	18.840	19.220	15.773	5,945,948
2024-03-27	20.000	20.050	19.420	19.540	16.036	4,028,839
2024-03-26	20.300	20.500	18.380	20.000	16.413	7,189,750
2024-03-25	19.600	20.150	19.220	20.000	16.413	2,273,151
2024-03-22	20.550	20.600	19.360	19.580	16.069	2,224,651
2024-03-21	19.620	20.650	19.600	20.550	16.865	3,835,790
2024-03-20	19.280	20.100	19.160	19.300	15.839	2,486,828
2024-03-19	19.720	19.800	19.160	19.560	16.052	1,788,418
2024-03-18	19.540	19.760	19.340	19.700	16.167	1,626,476
2024-03-15	19.660	19.760	19.140	19.540	16.036	4,822,816
2024-03-14	19.640	20.200	19.340	19.860	16.298	4,078,500
2024-03-13	19.560	19.680	19.180	19.560	16.052	2,390,960
2024-03-12	19.380	19.660	18.500	19.480	15.986	3,355,227
2024-03-11	19.720	20.300	19.180	19.580	16.069	1,980,379
2024-03-08	19.660	19.940	19.380	19.720	16.183	2,263,150
2024-03-07	19.520	20.600	19.500	19.740	16.200	3,706,414
2024-03-06	19.900	19.940	18.520	19.560	16.052	3,498,452
2024-03-05	19.980	20.350	19.500	19.820	16.266	4,124,748
2024-03-04	19.440	20.850	19.440	20.150	16.536	4,996,702
2024-03-01	20.200	20.550	19.100	19.440	15.954	8,238,292
2024-02-29	20.600	20.800	20.050	20.700	16.988	7,487,241
2024-02-28	20.200	20.900	19.980	20.250	16.618	2,087,180
2024-02-27	20.500	21.200	20.350	20.700	16.988	3,005,669
2024-02-26	20.900	22.800	20.350	21.050	17.275	9,460,243
2024-02-23	19.760	20.500	19.760	20.250	16.618	3,691,726
2024-02-22	18.860	19.900	18.580	19.760	16.216	2,333,084
2024-02-21	19.320	19.800	18.820	19.060	15.642	3,289,240
2024-02-20	18.740	19.480	18.420	19.320	15.855	5,084,022
2024-02-19	18.360	18.800	17.760	18.740	15.379	2,603,236
2024-02-16	18.220	18.560	18.180	18.340	15.051	974,232
2024-02-15	18.120	18.460	17.720	18.340	15.051	583,699
2024-02-14	18.040	18.320	17.600	18.140	14.887	998,464

← NewerPage 11 of 21 · 1,232 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.