Sinotruk Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	18.640	18.640	17.980	18.280	15.002	534,488
2024-02-08	17.960	18.720	17.820	18.640	15.297	2,685,663
2024-02-07	17.340	18.320	17.340	17.800	14.608	2,592,100
2024-02-06	17.380	17.660	17.120	17.460	14.329	5,192,822
2024-02-05	18.060	18.060	17.040	17.460	14.329	3,370,563
2024-02-02	17.720	18.360	17.680	17.880	14.673	3,056,839
2024-02-01	17.620	18.380	17.520	17.720	14.542	4,904,500
2024-01-31	17.620	18.260	17.500	17.760	14.575	3,108,181
2024-01-30	18.080	18.400	17.660	17.880	14.673	3,708,258
2024-01-29	17.880	18.440	17.780	18.080	14.838	5,955,111
2024-01-26	17.280	18.280	16.920	17.880	14.673	6,411,922
2024-01-25	17.280	17.800	16.860	17.240	14.148	8,584,672
2024-01-24	15.420	17.520	15.400	17.520	14.378	18,854,079
2024-01-23	14.200	14.760	13.860	14.420	11.834	2,622,559
2024-01-22	14.540	15.280	14.020	14.100	11.571	3,826,656
2024-01-19	15.180	15.180	14.520	14.940	12.261	4,440,250
2024-01-18	15.400	15.940	14.880	15.380	12.622	5,716,299
2024-01-17	15.960	15.980	15.240	15.420	12.655	4,484,182
2024-01-16	16.180	16.580	15.900	15.960	13.098	3,195,300
2024-01-15	15.820	16.340	15.760	16.180	13.278	2,476,133
2024-01-12	15.060	16.000	15.060	15.800	12.966	2,505,755
2024-01-11	14.600	15.500	14.600	15.360	12.605	2,471,289
2024-01-10	14.660	14.680	14.360	14.420	11.834	2,687,000
2024-01-09	14.440	14.780	14.400	14.440	11.850	2,155,000
2024-01-08	15.180	15.400	14.320	14.420	11.834	3,924,880
2024-01-05	15.400	15.700	15.080	15.320	12.573	3,248,500
2024-01-04	14.960	15.480	14.540	15.480	12.704	3,264,500
2024-01-03	15.480	15.480	14.800	15.060	12.359	2,280,375
2024-01-02	15.460	15.580	15.000	15.100	12.392	891,203
2023-12-29	15.460	15.460	14.960	15.320	12.573	1,060,692
2023-12-28	14.760	15.400	14.600	15.140	12.425	2,219,500
2023-12-27	14.260	14.780	14.220	14.500	11.900	1,843,919
2023-12-22	14.260	14.600	14.100	14.540	11.932	2,723,000
2023-12-21	14.120	15.500	13.840	14.320	11.752	2,427,404
2023-12-20	14.300	14.740	14.160	14.220	11.670	2,378,300
2023-12-19	14.420	14.440	14.100	14.300	11.735	2,395,500
2023-12-18	14.880	15.000	14.460	14.500	11.900	2,521,342
2023-12-15	14.780	15.360	14.780	15.080	12.376	2,543,500
2023-12-14	15.060	15.080	14.680	14.800	12.146	2,082,500
2023-12-13	15.400	15.400	14.700	14.800	12.146	1,510,017
2023-12-12	15.100	15.500	15.020	15.320	12.573	2,226,984
2023-12-11	15.900	15.900	14.540	15.040	12.343	1,696,500
2023-12-08	15.180	15.280	14.900	15.000	12.310	2,023,000
2023-12-07	15.020	15.200	14.900	15.100	12.392	2,579,201
2023-12-06	15.240	15.660	15.000	15.160	12.441	2,892,727
2023-12-05	15.560	15.580	15.080	15.300	12.556	2,376,271
2023-12-04	15.660	15.660	15.140	15.580	12.786	3,500,929
2023-12-01	16.060	16.100	15.240	15.480	12.704	4,529,590
2023-11-30	16.000	16.280	15.940	16.200	13.295	6,068,606
2023-11-29	16.440	16.460	16.020	16.160	13.262	2,528,000
2023-11-28	16.000	16.500	16.000	16.440	13.492	3,616,695
2023-11-27	16.340	16.700	15.920	16.300	13.377	4,433,500
2023-11-24	16.700	16.700	16.340	16.400	13.459	1,029,000
2023-11-23	16.700	16.940	16.500	16.680	13.689	3,526,000
2023-11-22	16.740	16.820	16.420	16.500	13.541	3,087,000
2023-11-21	17.280	17.360	16.620	16.760	13.754	8,061,500
2023-11-20	16.780	17.500	16.700	17.280	14.181	2,095,738
2023-11-17	16.500	17.080	16.320	16.960	13.918	4,129,170
2023-11-16	16.880	17.000	16.420	16.880	13.853	3,602,196
2023-11-15	15.640	16.840	15.640	16.840	13.820	5,879,684

← NewerPage 12 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.