Sinotruk Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	14.600	15.180	14.560	14.700	12.064	5,877,000
2023-08-15	14.940	15.140	14.720	14.740	12.097	3,037,500
2023-08-14	14.980	14.980	14.200	14.860	12.195	3,525,000
2023-08-11	15.080	15.500	14.860	15.060	12.359	7,774,331
2023-08-10	14.920	15.080	14.700	14.880	12.211	2,634,000
2023-08-09	15.800	15.980	14.880	15.100	12.392	7,944,844
2023-08-08	16.020	16.400	15.780	15.920	13.065	4,860,000
2023-08-07	16.000	16.480	15.820	16.200	13.295	4,124,500
2023-08-04	16.080	16.960	16.080	16.160	13.262	4,579,699
2023-08-03	16.100	16.520	15.900	16.160	13.262	2,918,213
2023-08-02	15.760	16.460	15.760	16.280	13.360	2,652,512
2023-08-01	16.320	16.460	15.820	15.920	13.065	3,415,000
2023-07-31	16.220	16.980	16.200	16.320	13.393	6,019,120
2023-07-28	15.800	16.300	15.700	16.220	13.311	1,578,000
2023-07-27	16.120	16.580	16.000	16.100	13.213	4,013,500
2023-07-26	16.160	16.220	15.780	16.120	13.229	1,643,710
2023-07-25	15.900	16.380	15.900	16.280	13.360	3,974,500
2023-07-24	15.700	15.900	15.540	15.720	12.901	2,493,500
2023-07-21	15.620	15.980	15.380	15.960	13.098	3,438,756
2023-07-20	16.280	16.640	15.540	15.840	12.999	4,894,062
2023-07-19	16.120	16.480	15.960	16.280	13.360	4,438,050
2023-07-18	15.920	16.480	15.920	16.360	13.426	3,411,480
2023-07-14	16.240	16.340	15.700	16.260	13.344	4,686,000
2023-07-13	16.460	16.880	16.220	16.400	13.459	6,396,000
2023-07-12	16.640	18.160	16.220	16.460	13.508	15,646,500
2023-07-11	15.940	17.100	15.940	16.840	13.820	8,168,924
2023-07-10	16.120	16.300	15.620	15.860	13.016	4,976,952
2023-07-07	15.840	16.300	15.640	16.180	13.278	8,365,000
2023-07-06	15.860	16.460	15.660	15.880	13.032	7,498,857
2023-07-05	15.680	16.240	15.640	16.040	13.163	5,111,500
2023-07-04	15.420	16.400	15.420	15.700	12.884	7,719,958
2023-07-03	15.840	17.200	15.580	15.800	12.696	17,891,330
2023-06-30	14.320	15.260	14.320	15.220	12.230	6,892,000
2023-06-29	14.360	14.480	14.260	14.460	11.619	3,462,500
2023-06-28	14.100	14.500	13.940	14.440	11.603	5,999,465
2023-06-27	13.280	14.060	13.280	14.000	11.249	4,487,500
2023-06-26	13.800	14.000	13.320	13.460	10.815	5,150,128
2023-06-23	13.900	13.900	13.380	13.780	11.073	2,821,000
2023-06-21	13.760	14.080	13.560	13.900	11.169	3,450,150
2023-06-20	14.020	14.180	13.760	13.960	11.217	1,611,500
2023-06-19	13.880	14.140	13.580	14.100	11.330	1,768,150
2023-06-16	13.440	14.160	13.440	14.020	11.265	7,062,500
2023-06-15	13.460	13.780	13.420	13.740	11.040	4,875,500
2023-06-14	13.020	13.600	13.020	13.580	10.912	4,145,135
2023-06-13	12.840	13.280	12.820	13.260	10.655	2,636,912
2023-06-12	12.620	12.980	12.620	12.840	10.317	3,402,000
2023-06-09	12.140	12.760	12.120	12.680	10.189	3,892,686
2023-06-08	11.800	12.300	11.600	12.260	9.851	4,182,685
2023-06-07	11.980	12.040	11.360	11.740	9.433	2,479,500
2023-06-06	12.080	12.100	11.520	11.720	9.417	3,010,500
2023-06-05	12.380	12.380	11.780	11.940	9.594	1,783,500
2023-06-02	11.740	12.200	11.560	12.080	9.707	6,731,392
2023-06-01	11.300	11.740	10.960	11.600	9.321	7,098,494
2023-05-31	11.240	11.240	10.800	11.080	8.903	5,948,820
2023-05-30	11.080	11.200	10.740	11.060	8.887	3,157,342
2023-05-29	11.640	11.640	10.980	11.020	8.855	3,722,827
2023-05-25	11.900	12.200	11.460	11.580	9.305	4,370,608
2023-05-24	12.000	12.160	11.760	11.940	9.594	3,344,514
2023-05-23	12.160	12.320	11.980	12.060	9.690	3,447,000
2023-05-22	12.060	12.200	11.760	12.000	9.642	4,899,500

← NewerPage 14 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.