Sinotruk Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	12.100	12.100	11.020	11.640	8.782	8,670,643
2022-02-25	11.400	11.640	11.300	11.320	8.541	1,495,658
2022-02-24	11.740	11.860	11.300	11.420	8.616	2,570,837
2022-02-23	11.820	11.820	11.600	11.740	8.858	1,220,905
2022-02-22	11.680	11.780	11.520	11.780	8.888	1,458,500
2022-02-21	12.000	12.000	11.620	11.800	8.903	1,146,000
2022-02-18	12.080	12.080	11.800	12.000	9.054	787,000
2022-02-17	12.080	12.140	11.860	12.000	9.054	1,239,500
2022-02-16	11.880	12.040	11.720	12.040	9.084	1,582,735
2022-02-15	12.020	12.160	11.500	11.720	8.842	4,034,500
2022-02-14	11.900	12.200	11.700	12.000	9.054	2,060,843
2022-02-11	12.280	12.280	11.900	12.040	9.084	2,064,037
2022-02-10	11.980	12.340	11.820	12.140	9.159	3,492,790
2022-02-09	11.800	12.340	11.580	11.980	9.039	6,427,751
2022-02-08	11.800	11.820	11.420	11.700	8.827	1,795,269
2022-02-07	11.760	11.900	11.640	11.680	8.812	1,107,300
2022-02-04	12.020	12.020	11.520	11.740	8.858	1,758,696
2022-01-31	11.360	11.600	11.180	11.540	8.707	1,364,500
2022-01-28	11.580	11.580	10.900	11.360	8.571	1,977,200
2022-01-27	12.080	12.080	11.280	11.400	8.601	3,838,940
2022-01-26	12.480	12.500	12.000	12.060	9.099	2,572,500
2022-01-25	12.680	12.700	12.000	12.280	9.265	6,781,839
2022-01-24	12.800	12.860	12.460	12.600	9.506	2,365,456
2022-01-21	12.980	13.180	12.600	12.700	9.582	3,037,654
2022-01-20	12.780	12.900	12.680	12.860	9.703	2,227,500
2022-01-19	12.400	13.100	12.300	12.700	9.582	8,459,531
2022-01-18	12.400	12.500	12.020	12.420	9.371	3,226,640
2022-01-17	12.780	12.780	12.020	12.280	9.265	5,359,783
2022-01-14	12.660	12.700	12.380	12.620	9.521	3,371,809
2022-01-13	13.020	13.140	12.620	12.740	9.612	4,221,830
2022-01-12	13.020	13.280	12.740	13.020	9.823	4,731,288
2022-01-11	13.180	13.440	12.920	13.000	9.808	5,410,838
2022-01-10	12.840	13.320	12.660	13.000	9.808	4,988,947
2022-01-07	12.620	13.400	12.520	12.840	9.687	7,725,536
2022-01-06	12.060	12.960	12.020	12.600	9.506	9,566,514
2022-01-05	11.960	12.400	11.800	12.040	9.084	2,021,500
2022-01-04	11.920	12.320	11.600	11.880	8.963	4,140,000
2022-01-03	12.000	12.020	11.720	11.900	8.978	897,000
2021-12-31	11.920	12.020	11.800	12.000	9.054	1,567,000
2021-12-30	11.880	11.880	11.640	11.740	8.858	1,425,080
2021-12-29	12.520	12.520	11.820	11.960	9.024	1,569,262
2021-12-28	12.880	12.960	12.260	12.380	9.340	5,511,500
2021-12-24	12.700	12.880	12.360	12.700	9.582	2,532,563
2021-12-23	11.740	12.740	11.740	12.600	9.506	6,667,182
2021-12-22	11.320	11.800	11.300	11.680	8.812	3,701,323
2021-12-21	10.900	11.440	10.900	11.320	8.541	5,502,868
2021-12-20	11.620	11.720	10.880	11.000	8.299	6,887,539
2021-12-17	12.520	12.520	11.560	11.640	8.782	7,713,272
2021-12-16	12.100	12.660	11.500	12.500	9.431	8,667,961
2021-12-15	12.160	12.620	11.880	12.080	9.114	5,948,283
2021-12-14	12.560	13.080	12.060	12.240	9.235	14,832,330
2021-12-13	10.840	13.500	10.780	12.660	9.552	25,632,785
2021-12-10	11.060	11.160	10.640	10.740	8.103	5,102,156
2021-12-09	12.000	12.260	11.180	11.260	8.495	7,866,000
2021-12-08	11.740	12.140	11.740	12.000	9.054	2,882,400
2021-12-07	11.600	12.020	11.600	11.800	8.903	3,776,842
2021-12-06	11.540	12.180	11.520	11.600	8.752	1,974,539
2021-12-03	12.020	12.020	11.600	11.760	8.873	4,375,118
2021-12-02	11.920	12.240	11.460	11.980	9.039	8,359,066
2021-12-01	11.560	12.100	11.360	12.020	9.069	5,223,597

← NewerPage 20 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.