Sinotruk Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	42.820	42.820	40.760	41.360	40.267	5,964,141
2026-07-23	39.200	43.200	39.160	42.820	41.688	22,094,168
2026-07-22	38.200	39.920	37.700	38.640	37.619	91,714,187
2026-07-21	36.740	38.740	36.340	38.200	37.190	12,479,464
2026-07-20	37.160	37.620	34.880	36.340	35.379	17,056,270
2026-07-17	39.320	39.320	35.320	37.160	36.178	16,659,454
2026-07-16	39.480	40.120	38.720	39.320	38.281	4,025,792
2026-07-15	39.980	39.980	38.480	39.480	38.436	4,650,189
2026-07-14	38.360	39.800	37.820	39.380	38.339	5,058,136
2026-07-13	39.800	39.800	37.800	38.360	37.346	6,856,202
2026-07-10	40.820	41.080	38.920	39.820	38.767	6,770,345
2026-07-09	40.500	40.720	39.080	40.360	39.293	8,094,288
2026-07-08	43.020	43.500	40.960	41.420	39.468	9,342,689
2026-07-07	43.120	43.680	42.000	42.560	40.555	5,117,262
2026-07-06	41.520	42.920	41.380	42.820	40.802	5,966,836
2026-07-03	40.260	42.360	40.100	41.420	39.468	6,618,481
2026-07-02	39.340	40.560	37.800	40.260	38.363	9,459,396
2026-06-30	38.720	39.060	37.420	38.540	36.724	8,006,968
2026-06-29	39.460	39.800	38.180	38.720	36.896	6,766,903
2026-06-26	39.600	39.600	37.680	39.540	37.677	6,684,700
2026-06-25	39.300	40.160	38.480	38.960	37.124	9,128,467
2026-06-24	41.220	41.600	39.060	39.360	37.505	8,371,046
2026-06-23	42.960	43.480	40.860	41.220	39.278	5,235,430
2026-06-22	43.000	45.240	42.180	42.960	40.936	10,388,944
2026-06-18	47.540	47.540	44.660	45.280	43.147	11,755,777
2026-06-17	47.180	48.400	46.400	47.560	45.319	9,547,515
2026-06-16	46.680	47.620	46.000	47.180	44.957	15,853,551
2026-06-15	42.180	46.000	42.180	45.920	43.756	12,161,773
2026-06-12	41.000	42.500	41.000	41.800	39.831	5,762,589
2026-06-11	42.160	42.160	39.400	40.920	38.992	11,699,296
2026-06-10	43.400	43.400	40.540	42.160	40.174	29,408,773
2026-06-09	42.660	44.680	41.700	44.480	42.384	13,039,525
2026-06-08	41.720	43.720	41.000	42.660	40.650	15,435,323
2026-06-05	43.700	43.960	41.300	41.580	39.621	9,673,011
2026-06-04	42.500	45.240	41.500	43.920	41.851	18,704,307
2026-06-03	42.700	42.720	41.100	41.720	39.754	14,290,469
2026-06-02	38.300	41.980	38.240	41.860	39.888	12,788,880
2026-06-01	36.780	39.120	36.740	37.680	35.905	8,697,205
2026-05-29	37.680	37.920	36.160	37.260	35.504	24,723,979
2026-05-28	39.020	39.460	36.740	37.060	35.314	7,808,225
2026-05-27	38.300	39.200	37.700	39.040	37.201	7,447,131
2026-05-26	37.200	39.360	36.480	38.340	36.534	10,797,026
2026-05-22	37.420	37.820	36.880	37.600	35.828	5,024,259
2026-05-21	37.080	37.800	36.560	36.880	35.142	4,696,647
2026-05-20	36.980	36.980	35.540	36.820	35.085	7,040,995
2026-05-19	36.600	37.660	36.340	37.280	35.523	6,612,400
2026-05-18	37.260	37.260	35.640	36.400	34.685	9,598,491
2026-05-15	38.000	38.000	36.580	37.280	35.523	6,268,659
2026-05-14	39.540	39.540	36.400	37.440	35.676	13,580,451
2026-05-13	38.220	39.900	37.840	39.540	37.677	8,981,488
2026-05-12	38.960	39.140	38.160	38.600	36.781	7,084,451
2026-05-11	38.400	39.060	37.660	38.500	36.686	8,041,800
2026-05-08	38.500	38.960	37.620	38.420	36.610	8,721,613
2026-05-07	40.780	40.780	38.300	39.620	37.753	8,273,587
2026-05-06	39.700	39.700	38.280	39.320	37.467	4,582,161
2026-05-05	39.680	39.680	38.400	39.240	37.391	1,920,529
2026-05-04	39.100	39.620	38.460	39.620	37.753	3,534,634
2026-04-30	41.060	41.060	37.740	38.460	36.648	9,429,814
2026-04-29	40.600	40.600	38.940	40.260	38.363	6,263,510
2026-04-28	39.980	39.980	38.360	39.800	37.925	14,671,372

← NewerPage 2 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.