Sinotruk Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	12.720	13.980	12.660	13.840	11.121	15,225,178
2023-02-17	11.980	12.960	11.980	12.700	10.205	9,362,480
2023-02-16	11.780	12.600	11.680	12.140	9.755	10,844,000
2023-02-15	11.920	12.320	11.500	11.600	9.321	9,019,368
2023-02-14	12.000	12.300	11.320	11.820	9.498	15,148,167
2023-02-13	11.140	12.120	10.800	11.900	9.562	18,730,741
2023-02-10	11.540	11.560	10.900	11.020	8.855	4,996,325
2023-02-09	11.400	11.440	10.900	11.300	9.080	8,233,000
2023-02-08	11.620	11.680	11.220	11.380	9.144	8,774,515
2023-02-07	12.380	12.380	11.540	11.580	9.305	6,835,500
2023-02-06	12.620	12.700	11.740	12.020	9.658	9,016,625
2023-02-03	13.460	13.460	12.400	12.720	10.221	8,619,781
2023-02-02	13.800	13.800	13.300	13.500	10.848	3,050,453
2023-02-01	13.640	13.780	13.360	13.680	10.992	8,244,271
2023-01-31	13.180	13.980	13.180	13.520	10.864	6,374,372
2023-01-30	13.340	13.860	13.100	13.180	10.590	6,316,298
2023-01-27	13.460	13.600	13.040	13.280	10.671	2,420,500
2023-01-26	13.040	13.660	13.040	13.460	10.815	2,363,000
2023-01-20	13.120	13.440	13.080	13.220	10.623	1,783,497
2023-01-19	13.300	13.360	13.100	13.240	10.639	3,901,500
2023-01-18	13.480	13.700	13.300	13.420	10.783	4,869,401
2023-01-17	13.020	13.960	13.020	13.500	10.848	9,138,900
2023-01-16	13.260	13.560	13.200	13.360	10.735	3,219,000
2023-01-13	12.820	13.280	12.680	13.240	10.639	6,243,235
2023-01-12	12.800	12.800	12.480	12.660	10.173	2,603,889
2023-01-11	12.420	12.900	12.380	12.580	10.108	6,202,877
2023-01-10	12.200	12.560	11.980	12.380	9.948	4,400,000
2023-01-09	12.100	12.280	12.100	12.200	9.803	2,313,455
2023-01-06	12.000	12.360	11.740	12.000	9.642	4,045,000
2023-01-05	11.600	11.960	11.340	11.900	9.562	7,542,500
2023-01-04	11.200	11.680	11.140	11.480	9.224	6,485,000
2023-01-03	11.000	11.240	10.760	11.180	8.983	3,157,000
2022-12-30	10.400	11.000	10.340	10.880	8.742	6,694,500
2022-12-29	10.280	10.580	10.000	10.420	8.373	4,693,900
2022-12-28	10.480	10.520	10.280	10.320	8.292	2,671,500
2022-12-23	10.520	10.720	10.220	10.320	8.292	4,581,500
2022-12-22	10.780	11.000	10.600	10.680	8.582	4,438,496
2022-12-21	10.620	10.940	10.380	10.780	8.662	4,803,500
2022-12-20	10.600	10.780	10.520	10.620	8.533	3,556,718
2022-12-19	10.840	11.000	10.500	10.820	8.694	3,500,630
2022-12-16	11.340	11.340	10.880	11.040	8.871	5,730,614
2022-12-15	11.380	11.620	11.020	11.340	9.112	5,956,800
2022-12-14	11.600	11.940	11.420	11.600	9.321	12,383,700
2022-12-13	11.240	11.680	11.100	11.540	9.273	14,115,172
2022-12-12	10.600	11.100	10.540	10.920	8.774	8,563,000
2022-12-09	10.420	10.740	10.280	10.640	8.549	3,249,054
2022-12-08	10.220	10.480	10.200	10.420	8.373	3,572,000
2022-12-07	10.720	11.000	10.200	10.200	8.196	5,204,000
2022-12-06	10.660	11.080	10.620	10.660	8.566	4,618,500
2022-12-05	10.660	10.900	10.400	10.700	8.598	6,102,271
2022-12-02	10.660	10.660	10.280	10.440	8.389	4,518,904
2022-12-01	10.400	11.100	10.120	10.660	8.566	26,248,922
2022-11-30	9.550	10.400	9.510	10.120	8.132	67,094,727
2022-11-29	9.980	10.080	9.640	9.700	7.794	8,753,070
2022-11-28	9.800	9.980	9.300	9.880	7.939	6,804,480
2022-11-25	9.900	10.140	9.670	9.930	7.979	5,571,250
2022-11-24	9.390	9.880	9.390	9.880	7.939	6,323,000
2022-11-23	9.360	9.580	9.300	9.390	7.545	4,384,500
2022-11-22	9.500	9.620	9.240	9.360	7.521	4,689,844
2022-11-21	9.650	9.650	9.120	9.450	7.593	7,749,802

← NewerPage 16 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.