Sinotruk Hong Kong Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	11.780	11.780	11.220	11.560	8.722	5,668,097
2021-11-29	11.560	11.740	11.340	11.680	8.812	2,066,242
2021-11-26	11.920	12.020	11.480	11.560	8.722	1,721,491
2021-11-25	11.880	12.060	11.820	11.920	8.993	928,475
2021-11-24	12.180	12.220	11.900	11.980	9.039	1,104,292
2021-11-23	11.620	12.500	11.580	12.180	9.190	4,227,587
2021-11-22	11.400	12.040	11.400	11.700	8.827	2,269,000
2021-11-19	11.000	11.860	10.840	11.680	8.812	4,264,475
2021-11-18	11.400	11.500	11.160	11.260	8.495	2,051,574
2021-11-17	11.420	11.700	11.280	11.400	8.601	2,271,905
2021-11-16	11.000	11.400	10.740	11.380	8.586	2,827,284
2021-11-15	11.300	11.300	10.780	10.860	8.194	1,605,133
2021-11-12	11.220	11.320	10.880	11.260	8.495	2,697,548
2021-11-11	10.740	11.260	10.700	11.220	8.465	4,443,145
2021-11-10	10.640	11.020	10.400	10.880	8.209	3,140,840
2021-11-09	10.700	10.780	10.500	10.620	8.013	3,622,058
2021-11-08	10.000	10.860	10.000	10.520	7.937	3,291,550
2021-11-05	10.460	10.460	9.950	10.000	7.545	3,168,819
2021-11-04	10.560	10.580	10.320	10.440	7.877	2,150,153
2021-11-03	10.300	10.560	10.240	10.500	7.922	3,306,268
2021-11-02	11.000	11.000	10.340	10.400	7.847	3,114,500
2021-11-01	10.800	10.840	10.460	10.640	8.028	1,802,180
2021-10-29	11.020	11.060	10.600	10.740	8.103	3,359,592
2021-10-28	11.420	11.480	10.980	11.020	8.314	4,231,526
2021-10-27	11.700	11.860	11.460	11.480	8.661	2,499,000
2021-10-26	12.080	12.140	11.780	11.840	8.933	2,211,509
2021-10-25	12.240	12.340	11.900	12.080	9.114	838,054
2021-10-22	11.960	12.360	11.960	12.340	9.310	1,092,492
2021-10-21	12.280	12.400	11.900	11.960	9.024	3,190,885

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.