Sinotruk Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	12.360	12.360	11.620	12.020	9.658	7,597,450
2023-05-18	12.660	12.760	12.320	12.600	10.124	3,711,500
2023-05-17	12.980	12.980	12.340	12.400	9.964	3,799,300
2023-05-16	13.100	13.220	12.640	13.200	10.606	4,204,200
2023-05-15	13.140	13.260	12.760	13.140	10.558	5,251,800
2023-05-12	13.900	13.960	13.040	13.140	10.558	6,988,000
2023-05-11	14.180	14.380	13.680	13.860	11.137	7,761,014
2023-05-10	14.100	14.680	14.100	14.240	11.442	6,186,232
2023-05-09	14.000	14.500	13.960	14.200	11.410	9,169,211
2023-05-08	13.800	14.300	13.680	14.260	11.458	10,235,697
2023-05-05	13.440	13.820	13.300	13.680	10.992	6,648,700
2023-05-04	12.280	13.500	12.260	13.400	10.767	10,857,626
2023-05-03	12.100	12.320	11.960	12.280	9.867	2,117,500
2023-05-02	11.900	12.180	11.860	12.120	9.739	1,285,500
2023-04-28	11.720	12.020	11.640	11.940	9.594	4,660,447
2023-04-27	11.600	11.800	11.400	11.700	9.401	2,668,000
2023-04-26	11.500	11.680	11.260	11.600	9.321	1,812,006
2023-04-25	11.400	11.540	11.180	11.300	9.080	3,106,000
2023-04-24	11.540	11.660	11.300	11.460	9.208	2,285,500
2023-04-21	11.540	11.800	11.500	11.580	9.305	2,600,500
2023-04-20	11.500	11.700	11.400	11.560	9.289	3,562,495
2023-04-19	11.900	11.940	11.500	11.600	9.321	3,141,999
2023-04-18	12.000	12.040	11.760	11.900	9.562	3,562,132
2023-04-17	11.800	12.060	11.600	11.920	9.578	4,350,500
2023-04-14	11.180	11.800	10.900	11.780	9.465	8,227,332
2023-04-13	11.540	11.540	10.960	11.060	8.887	11,282,367
2023-04-12	11.540	11.540	11.200	11.300	9.080	6,208,000
2023-04-11	11.800	12.180	11.400	11.460	9.208	6,736,500
2023-04-06	12.140	12.300	11.740	12.080	9.707	3,959,000
2023-04-04	12.460	12.540	12.000	12.080	9.707	4,648,994
2023-04-03	12.500	12.540	11.940	12.300	9.883	4,474,000
2023-03-31	12.000	12.900	11.960	12.200	9.803	5,700,330
2023-03-30	12.340	12.340	11.600	12.020	9.658	2,769,828
2023-03-29	12.220	12.260	11.800	12.060	9.690	3,427,500
2023-03-28	11.520	12.160	11.520	11.960	9.610	5,828,419
2023-03-27	11.320	11.780	11.120	11.520	9.257	3,737,013
2023-03-24	11.680	11.840	11.200	11.220	9.016	4,828,500
2023-03-23	11.800	11.880	11.360	11.680	9.385	5,708,000
2023-03-22	11.900	11.980	11.660	11.740	9.433	2,194,150
2023-03-21	11.980	11.980	11.600	11.820	9.498	2,615,828
2023-03-20	12.480	12.480	11.560	11.660	9.369	4,353,500
2023-03-17	12.000	12.560	12.000	12.440	9.996	5,286,304
2023-03-16	12.400	12.400	11.820	11.920	9.578	4,074,100
2023-03-15	12.000	12.480	12.000	12.400	9.964	2,696,500
2023-03-14	12.480	12.480	11.540	12.020	9.658	8,601,794
2023-03-13	12.400	12.580	12.160	12.400	9.964	3,909,191
2023-03-10	12.200	12.500	11.920	12.280	9.867	5,131,944
2023-03-09	12.360	12.900	12.300	12.660	10.173	3,774,675
2023-03-08	12.700	12.700	12.360	12.580	10.108	3,242,500
2023-03-07	13.020	13.080	12.540	12.740	10.237	2,568,601
2023-03-06	12.820	13.240	12.740	12.980	10.430	4,977,000
2023-03-03	13.280	13.280	12.880	13.020	10.462	3,983,009
2023-03-02	12.640	13.300	12.560	13.160	10.574	6,542,170
2023-03-01	12.360	12.760	12.180	12.740	10.237	3,569,243
2023-02-28	12.500	12.860	12.240	12.360	9.932	7,123,618
2023-02-27	12.420	12.800	12.120	12.500	10.044	5,713,000
2023-02-24	12.480	12.820	12.280	12.380	9.948	6,048,146
2023-02-23	13.040	13.200	12.500	12.620	10.140	5,643,446
2023-02-22	13.740	13.900	13.040	13.100	10.526	11,008,754
2023-02-21	13.840	14.160	13.600	13.800	11.089	7,293,227

← NewerPage 15 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.