Sinotruk Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	8.390	8.410	8.100	8.190	6.581	2,198,000
2022-08-23	8.550	8.560	8.330	8.380	6.734	1,179,755
2022-08-22	8.410	8.550	8.250	8.510	6.838	1,647,000
2022-08-19	8.380	8.530	8.380	8.490	6.822	621,000
2022-08-18	8.580	8.600	8.390	8.480	6.814	1,205,254
2022-08-17	8.500	8.710	8.300	8.630	6.934	3,862,000
2022-08-16	8.500	8.670	8.440	8.510	6.838	1,920,788
2022-08-15	8.560	8.640	8.440	8.620	6.926	1,912,000
2022-08-12	8.420	8.630	8.340	8.570	6.886	1,682,500
2022-08-11	8.650	8.650	8.430	8.480	6.814	1,212,451
2022-08-10	8.830	8.830	8.320	8.430	6.774	6,882,000
2022-08-09	8.930	8.980	8.700	8.770	7.047	1,991,172
2022-08-08	8.880	9.010	8.820	8.880	7.135	1,923,500
2022-08-05	8.820	9.080	8.820	9.040	7.264	1,843,086
2022-08-04	8.850	9.000	8.700	8.750	7.031	4,286,498
2022-08-03	9.000	9.270	8.850	8.940	7.184	3,061,497
2022-08-02	9.130	9.160	8.800	9.080	7.296	1,962,189
2022-08-01	9.190	9.230	8.940	9.140	7.344	1,483,386
2022-07-29	9.470	9.470	9.060	9.250	7.433	2,212,000
2022-07-28	9.630	9.670	9.390	9.470	7.609	3,082,290
2022-07-27	9.590	9.590	9.320	9.550	7.674	1,684,880
2022-07-26	9.630	9.710	9.310	9.590	7.706	2,377,800
2022-07-25	9.660	9.760	9.530	9.530	7.658	737,213
2022-07-22	10.260	10.260	9.740	9.760	7.842	1,124,370
2022-07-21	9.710	10.140	9.710	9.990	8.027	2,348,127
2022-07-20	9.560	9.940	9.560	9.810	7.883	1,693,933
2022-07-19	9.610	9.670	9.500	9.600	7.714	1,869,089
2022-07-18	9.450	9.750	9.400	9.730	7.818	1,071,230
2022-07-15	9.710	9.990	9.420	9.450	7.593	3,031,670
2022-07-14	9.620	9.780	9.550	9.730	7.818	1,365,000
2022-07-13	9.820	9.820	9.530	9.620	7.730	2,611,502
2022-07-12	10.260	10.300	9.820	9.870	7.931	4,437,729
2022-07-11	10.640	10.640	10.040	10.240	8.228	2,830,004
2022-07-08	10.460	10.800	10.400	10.640	8.549	3,768,444
2022-07-07	10.000	10.360	9.960	10.340	8.308	1,557,364
2022-07-06	10.240	10.400	10.020	10.240	8.228	2,509,138
2022-07-05	10.660	10.660	10.020	10.240	8.228	4,125,779
2022-07-04	11.200	11.440	11.040	11.140	8.405	3,597,476
2022-06-30	11.080	11.180	10.880	11.000	8.299	3,635,581
2022-06-29	11.460	11.460	11.000	11.080	8.360	3,337,285
2022-06-28	11.120	11.540	11.040	11.500	8.676	3,528,500
2022-06-27	10.980	11.160	10.800	11.160	8.420	3,196,013
2022-06-24	10.940	10.940	10.600	10.900	8.224	2,272,652
2022-06-23	10.380	10.880	10.380	10.780	8.133	2,347,429
2022-06-22	10.800	10.920	10.340	10.360	7.816	2,390,000
2022-06-21	10.740	10.820	10.560	10.820	8.163	1,965,225
2022-06-20	10.700	10.940	10.640	10.700	8.073	1,667,056
2022-06-17	10.780	11.000	10.720	10.820	8.163	2,875,803
2022-06-16	11.340	11.340	10.980	11.100	8.375	2,833,490
2022-06-15	10.940	11.320	10.940	11.100	8.375	3,315,532
2022-06-14	10.760	11.000	10.600	10.940	8.254	1,961,785
2022-06-13	10.800	11.000	10.700	10.980	8.284	4,018,857
2022-06-10	10.780	11.120	10.500	11.020	8.314	5,173,693
2022-06-09	11.200	11.200	10.680	10.840	8.179	3,613,021
2022-06-08	11.380	11.380	10.860	11.100	8.375	5,156,382
2022-06-07	11.300	11.460	11.080	11.340	8.556	2,554,623
2022-06-06	11.520	11.520	11.060	11.400	8.601	4,495,030
2022-06-02	11.240	11.520	10.960	11.460	8.646	3,504,000
2022-06-01	11.100	11.240	10.900	11.200	8.450	2,636,722
2022-05-31	10.720	11.140	10.620	11.140	8.405	9,328,962

← NewerPage 18 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.