Sinotruk Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	9.940	10.160	9.600	9.630	7.738	4,405,121
2022-11-17	9.620	9.910	9.380	9.850	7.915	7,041,085
2022-11-16	9.890	9.890	9.470	9.660	7.762	7,557,356
2022-11-15	9.600	9.950	9.300	9.790	7.866	13,607,687
2022-11-14	8.800	9.640	8.730	9.640	7.746	13,930,990
2022-11-11	8.630	8.730	8.340	8.690	6.983	8,835,162
2022-11-10	8.120	8.460	8.100	8.410	6.758	8,004,000
2022-11-09	8.420	8.530	8.360	8.460	6.798	3,371,419
2022-11-08	8.450	8.580	8.310	8.460	6.798	4,328,500
2022-11-07	8.110	8.440	7.910	8.410	6.758	7,018,150
2022-11-04	7.890	8.580	7.890	8.050	6.468	8,892,524
2022-11-03	8.030	8.240	7.830	8.110	6.517	9,240,138
2022-11-02	7.800	8.200	7.450	8.040	6.460	8,132,400
2022-11-01	7.110	7.940	7.110	7.850	6.308	12,048,707
2022-10-31	7.250	7.250	6.930	7.000	5.625	8,704,734
2022-10-28	7.790	7.790	7.300	7.400	5.946	4,920,449
2022-10-27	7.500	7.730	7.410	7.660	6.155	6,505,000
2022-10-26	7.170	7.450	6.970	7.340	5.898	5,611,751
2022-10-25	7.010	7.290	6.760	7.170	5.761	6,888,490
2022-10-24	7.320	7.560	7.050	7.150	5.745	3,949,974
2022-10-21	7.180	7.580	7.170	7.500	6.026	6,470,500
2022-10-20	7.180	7.200	6.830	7.130	5.729	5,762,394
2022-10-19	7.250	7.280	7.040	7.210	5.793	8,366,874
2022-10-18	7.480	7.500	7.130	7.250	5.826	6,022,477
2022-10-17	7.140	7.360	7.020	7.300	5.866	5,999,251
2022-10-14	6.840	7.190	6.840	7.070	5.681	7,341,808
2022-10-13	7.020	7.100	6.700	6.710	5.392	4,597,883
2022-10-12	6.650	7.090	6.650	6.940	5.576	9,725,690
2022-10-11	6.710	6.940	6.640	6.870	5.520	6,856,224
2022-10-10	6.760	6.890	6.600	6.740	5.416	5,652,959
2022-10-07	7.060	7.160	6.820	6.840	5.496	2,583,500
2022-10-06	7.160	7.190	7.030	7.060	5.673	4,118,000
2022-10-05	7.000	7.240	6.980	7.160	5.753	6,183,239
2022-10-03	6.450	6.770	6.450	6.710	5.392	2,923,809
2022-09-30	6.490	6.680	6.440	6.570	5.279	6,278,488
2022-09-29	6.800	7.020	6.490	6.540	5.255	3,139,759
2022-09-28	7.100	7.100	6.700	6.770	5.440	3,609,186
2022-09-27	6.960	7.220	6.860	7.050	5.665	5,853,500
2022-09-26	6.520	6.970	6.520	6.970	5.601	6,076,690
2022-09-23	6.720	6.770	6.560	6.630	5.327	6,445,806
2022-09-22	6.900	6.930	6.660	6.720	5.400	6,987,835
2022-09-21	7.250	7.250	6.910	6.980	5.609	3,457,500
2022-09-20	7.080	7.230	7.000	7.150	5.745	4,358,000
2022-09-19	7.100	7.290	7.010	7.080	5.689	2,592,992
2022-09-16	7.390	7.490	7.160	7.170	5.761	5,783,353
2022-09-15	7.390	7.610	7.330	7.390	5.938	7,675,618
2022-09-14	7.440	7.510	7.250	7.390	5.938	4,571,420
2022-09-13	7.260	7.680	7.260	7.440	5.978	8,177,428
2022-09-09	7.050	7.310	7.040	7.240	5.818	3,690,657
2022-09-08	7.200	7.200	7.020	7.050	5.665	3,603,425
2022-09-07	7.260	7.260	7.030	7.180	5.769	4,776,000
2022-09-06	7.460	7.460	7.200	7.260	5.834	3,550,771
2022-09-05	7.630	7.630	7.410	7.460	5.994	3,108,000
2022-09-02	7.770	7.820	7.620	7.630	6.131	3,914,500
2022-09-01	7.810	8.110	7.620	7.730	6.211	5,824,185
2022-08-31	8.100	8.100	7.780	7.870	6.324	10,515,696
2022-08-30	8.200	8.300	8.070	8.160	6.557	4,268,512
2022-08-29	8.480	8.480	8.170	8.200	6.589	3,408,000
2022-08-26	8.390	8.610	8.320	8.560	6.878	4,052,500
2022-08-25	8.270	8.360	8.110	8.320	6.685	1,896,300

← NewerPage 17 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.