Sinotruk Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	14.720	15.600	14.720	15.580	12.786	3,738,400
2023-11-13	14.400	14.980	14.400	14.860	12.195	2,491,100
2023-11-10	14.260	14.620	14.120	14.480	11.883	1,805,000
2023-11-09	14.280	14.540	14.280	14.340	11.768	2,437,500
2023-11-08	14.340	14.500	14.240	14.340	11.768	1,323,500
2023-11-07	14.300	14.480	14.300	14.380	11.801	1,550,500
2023-11-06	14.400	14.660	14.380	14.480	11.883	3,153,900
2023-11-03	14.560	14.660	14.220	14.280	11.719	2,958,500
2023-11-02	14.800	14.920	14.560	14.640	12.014	1,597,815
2023-11-01	14.600	15.060	14.480	15.000	12.310	2,130,726
2023-10-31	15.200	15.200	14.520	14.720	12.080	1,936,308
2023-10-30	14.880	15.240	14.880	15.200	12.474	1,273,624
2023-10-27	14.760	15.200	14.360	15.140	12.425	2,924,000
2023-10-26	14.500	14.860	14.280	14.800	12.146	2,919,434
2023-10-25	14.100	14.940	14.100	14.500	11.900	6,403,120
2023-10-24	13.200	13.820	13.200	13.660	11.210	3,873,761
2023-10-20	13.760	13.920	13.420	13.500	11.079	3,555,497
2023-10-19	13.680	14.240	13.620	13.860	11.374	3,392,500
2023-10-18	13.880	14.160	13.700	13.900	11.407	1,977,174
2023-10-17	13.800	14.000	13.500	13.880	11.391	2,442,085
2023-10-16	14.540	14.680	13.420	13.640	11.194	6,156,438
2023-10-13	15.000	15.000	14.400	14.500	11.900	4,669,000
2023-10-12	14.780	15.180	14.660	14.980	12.294	2,652,700
2023-10-11	14.760	14.980	14.640	14.740	12.097	2,394,863
2023-10-10	14.520	15.100	14.480	14.640	12.014	2,310,267
2023-10-09	14.100	14.600	14.100	14.520	11.916	1,872,000
2023-10-06	14.280	14.420	14.220	14.280	11.719	1,973,802
2023-10-05	14.400	14.860	14.180	14.260	11.703	1,119,100
2023-10-04	14.720	14.720	14.320	14.400	11.818	1,389,500
2023-10-03	14.860	14.880	14.580	14.820	12.162	2,386,600
2023-09-29	14.800	15.180	14.720	15.080	12.376	902,407
2023-09-28	14.900	15.200	14.620	14.860	12.195	4,439,500
2023-09-27	14.820	15.180	14.820	14.920	12.244	2,082,288
2023-09-26	15.040	15.260	14.980	15.020	12.326	2,039,000
2023-09-25	15.200	15.280	14.860	15.040	12.343	5,668,450
2023-09-22	15.220	15.220	14.380	15.180	12.458	5,458,390
2023-09-21	14.840	14.940	14.520	14.560	11.949	1,590,500
2023-09-20	14.820	15.040	14.700	14.880	12.211	2,265,000
2023-09-19	14.860	15.080	14.680	14.860	12.195	5,077,500
2023-09-18	14.100	14.880	14.080	14.740	12.097	4,088,342
2023-09-15	14.300	14.600	14.220	14.440	11.850	3,541,534
2023-09-14	14.740	14.740	14.000	14.200	11.653	6,552,034
2023-09-13	15.000	15.040	14.560	14.740	12.097	2,889,000
2023-09-12	15.260	15.260	14.840	15.000	12.310	3,627,158
2023-09-11	14.300	14.980	14.240	14.980	12.294	6,084,000
2023-09-07	14.320	14.460	14.120	14.340	11.768	3,403,053
2023-09-06	14.500	14.620	14.340	14.520	11.916	4,186,000
2023-09-05	14.700	14.980	14.420	14.580	11.965	3,643,000
2023-09-04	14.560	15.360	14.420	14.880	12.211	26,448,717
2023-08-31	15.440	15.560	14.500	14.540	11.932	59,344,213
2023-08-30	15.500	15.620	14.940	15.400	12.638	8,841,000
2023-08-29	14.980	15.740	14.840	15.580	12.786	8,426,000
2023-08-28	14.940	15.540	14.900	14.980	12.294	5,468,000
2023-08-25	14.900	14.940	14.500	14.860	12.195	3,909,965
2023-08-24	14.940	15.140	14.660	14.740	12.097	4,441,500
2023-08-23	15.000	15.460	14.700	14.820	12.162	4,420,610
2023-08-22	14.440	15.080	14.400	15.020	12.326	6,200,780
2023-08-21	14.700	14.800	14.340	14.440	11.850	2,746,680
2023-08-18	14.760	15.200	14.640	14.700	12.064	3,389,000
2023-08-17	14.380	15.120	14.360	14.960	12.277	4,410,391

← NewerPage 13 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.