Sinotruk Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	10.240	10.700	10.180	10.660	8.043	6,649,665
2022-05-27	10.160	10.220	9.980	10.180	7.681	3,268,839
2022-05-26	9.710	10.000	9.530	9.950	7.507	4,675,424
2022-05-25	10.000	10.000	9.450	9.710	7.326	2,834,894
2022-05-24	10.480	10.480	9.790	9.840	7.424	4,422,378
2022-05-23	9.890	10.060	9.790	9.990	7.537	2,086,844
2022-05-20	9.810	9.970	9.680	9.890	7.462	3,932,030
2022-05-19	9.410	9.880	9.300	9.810	7.401	4,741,480
2022-05-18	9.570	9.980	9.400	9.880	7.454	10,117,927
2022-05-17	8.990	9.430	8.910	9.370	7.069	6,479,167
2022-05-16	8.600	8.990	8.420	8.870	6.692	4,739,708
2022-05-13	8.250	8.530	8.250	8.520	6.428	6,535,208
2022-05-12	8.390	8.410	8.230	8.250	6.224	3,964,682
2022-05-11	8.390	8.750	8.250	8.460	6.383	4,169,421
2022-05-10	8.500	8.530	8.200	8.390	6.330	9,142,367
2022-05-06	8.820	8.970	8.600	8.610	6.496	3,183,340
2022-05-05	9.420	9.420	8.990	9.040	6.820	3,303,500
2022-05-04	9.380	9.380	9.090	9.160	6.911	5,055,160
2022-05-03	9.130	9.680	9.120	9.480	7.152	3,397,310
2022-04-29	9.220	9.600	9.170	9.600	7.243	4,318,320
2022-04-28	8.500	9.210	8.500	9.210	6.949	6,313,917
2022-04-27	8.260	8.530	8.150	8.500	6.413	5,706,909
2022-04-26	8.520	8.590	8.290	8.330	6.285	4,024,221
2022-04-25	9.300	9.300	8.500	8.540	6.443	8,168,486
2022-04-22	9.200	9.480	9.160	9.340	7.047	5,019,388
2022-04-21	9.260	9.350	9.180	9.240	6.971	4,202,691
2022-04-20	9.210	9.400	9.150	9.280	7.002	6,112,862
2022-04-19	9.350	9.440	9.160	9.210	6.949	4,601,097
2022-04-14	9.230	9.450	9.220	9.360	7.062	4,335,174
2022-04-13	9.320	9.320	9.070	9.210	6.949	5,437,355
2022-04-12	9.140	9.490	9.100	9.320	7.032	9,307,182
2022-04-11	9.600	9.600	9.140	9.160	6.911	12,716,990
2022-04-08	9.340	9.830	9.220	9.670	7.296	12,157,095
2022-04-07	9.540	9.650	9.380	9.400	7.092	7,287,807
2022-04-06	10.000	10.000	9.590	9.600	7.243	12,962,507
2022-04-04	10.660	10.700	10.100	10.100	7.620	6,993,450
2022-04-01	11.140	11.420	10.400	10.680	8.058	12,810,439
2022-03-31	11.960	12.080	11.800	12.000	9.054	2,073,181
2022-03-30	11.900	12.080	11.800	11.980	9.039	2,197,622
2022-03-29	11.860	11.920	11.640	11.780	8.888	1,536,261
2022-03-28	12.460	12.460	11.680	11.760	8.873	3,074,000
2022-03-25	12.860	12.860	12.200	12.320	9.295	5,477,416
2022-03-24	12.680	13.000	12.520	12.900	9.733	2,898,538
2022-03-23	12.520	12.700	12.200	12.680	9.567	3,606,642
2022-03-22	12.100	12.480	11.980	12.480	9.416	3,788,519
2022-03-21	12.100	12.160	11.600	12.060	9.099	5,067,248
2022-03-18	11.500	11.960	11.220	11.860	8.948	4,737,747
2022-03-17	10.300	11.520	10.300	11.500	8.676	6,378,019
2022-03-16	10.040	10.280	9.160	10.140	7.650	6,127,569
2022-03-15	10.640	10.640	9.380	9.440	7.122	8,629,742
2022-03-14	11.500	11.500	10.660	10.740	8.103	6,914,500
2022-03-11	11.400	11.560	11.040	11.500	8.676	2,237,819
2022-03-10	11.560	11.740	11.340	11.580	8.737	3,041,109
2022-03-09	11.540	11.540	10.760	11.240	8.480	4,791,907
2022-03-08	11.320	11.520	11.280	11.320	8.541	4,166,125
2022-03-07	11.820	11.820	11.300	11.440	8.631	4,925,298
2022-03-04	12.100	12.100	11.700	11.960	9.024	2,875,720
2022-03-03	11.820	12.160	11.820	12.100	9.129	2,663,382
2022-03-02	11.700	11.880	11.640	11.720	8.842	2,107,500
2022-03-01	11.640	11.940	11.500	11.940	9.008	4,036,394

← NewerPage 19 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.