Sinotruk Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	42.520	43.700	39.660	39.980	38.096	18,788,166
2026-04-24	42.400	42.600	41.460	42.520	40.517	8,581,023
2026-04-23	43.280	43.780	41.420	42.300	40.307	4,865,862
2026-04-22	42.500	43.800	42.000	42.780	40.764	9,986,224
2026-04-21	41.860	44.160	41.500	43.300	41.260	7,407,329
2026-04-20	41.700	42.760	40.940	41.940	39.964	8,540,375
2026-04-17	43.300	43.300	40.140	41.260	39.316	12,764,513
2026-04-16	43.620	43.860	42.200	42.860	40.841	11,694,841
2026-04-15	45.080	45.080	42.560	43.260	41.222	15,722,366
2026-04-14	47.820	48.180	43.860	45.200	43.070	21,713,430
2026-04-13	44.240	47.800	44.240	47.440	45.205	13,437,408
2026-04-10	45.000	45.000	42.640	44.240	42.156	17,763,622
2026-04-09	41.800	43.300	41.420	42.340	40.345	107,663,350
2026-04-08	44.480	44.480	41.640	43.540	41.489	6,966,481
2026-04-02	42.120	43.020	41.400	42.540	40.536	7,359,166
2026-04-01	40.800	42.440	40.100	42.120	40.135	6,618,086
2026-03-31	40.400	40.740	38.520	38.780	36.953	5,230,294
2026-03-30	37.580	42.360	37.580	40.760	38.840	9,138,068
2026-03-27	39.320	39.920	38.540	39.820	37.944	5,772,794
2026-03-26	40.240	41.720	39.040	39.300	37.448	9,347,014
2026-03-25	40.500	40.980	39.240	40.140	38.249	5,682,937
2026-03-24	37.900	39.860	37.500	39.600	37.734	10,406,592
2026-03-23	37.880	38.280	36.340	37.100	35.352	12,777,243
2026-03-20	35.020	38.080	34.040	37.940	36.152	15,022,365
2026-03-19	36.700	36.700	34.480	35.000	33.351	3,860,762
2026-03-18	36.220	36.880	36.080	36.500	34.780	2,281,961
2026-03-17	36.700	37.260	36.100	36.380	34.666	2,203,284
2026-03-16	36.900	37.520	35.840	36.700	34.971	2,158,884
2026-03-13	37.840	38.380	36.320	37.100	35.352	7,196,805
2026-03-12	38.280	39.320	37.640	38.200	36.400	4,943,287
2026-03-11	39.280	40.180	37.700	38.480	36.667	4,777,456
2026-03-10	38.400	39.560	37.500	39.420	37.563	7,973,261
2026-03-09	37.800	38.500	35.600	37.160	35.409	5,660,437
2026-03-06	37.400	38.900	37.100	38.540	36.724	4,188,086
2026-03-05	39.500	40.280	37.720	38.060	36.267	6,197,287
2026-03-04	37.800	38.720	37.180	38.420	36.610	6,700,149
2026-03-03	40.360	40.400	37.540	38.100	36.305	9,783,843
2026-03-02	40.440	40.840	39.260	40.180	38.287	6,053,724
2026-02-27	41.140	42.000	40.820	41.160	39.221	9,982,195
2026-02-26	41.800	42.520	41.160	41.600	39.640	3,320,381
2026-02-25	43.400	44.100	42.040	42.520	40.517	4,282,866
2026-02-24	42.020	43.660	41.900	43.560	41.508	4,454,183
2026-02-23	42.000	43.360	42.000	42.960	40.936	1,775,231
2026-02-20	41.600	42.820	41.100	42.280	40.288	2,286,372
2026-02-16	41.500	42.020	41.220	41.600	39.640	542,500
2026-02-13	41.860	42.180	40.860	41.880	39.907	6,236,721
2026-02-12	45.780	45.780	41.120	42.380	40.383	16,833,639
2026-02-11	39.300	40.420	38.780	40.140	38.249	5,686,865
2026-02-10	39.880	39.920	38.680	39.140	37.296	6,904,389
2026-02-09	38.500	39.660	38.500	39.480	37.620	5,231,994
2026-02-06	37.580	38.640	37.320	37.900	36.114	5,847,614
2026-02-05	38.800	38.880	37.340	38.040	36.248	5,641,561
2026-02-04	37.580	39.320	37.580	38.540	36.724	9,198,028
2026-02-03	35.400	38.360	35.400	37.720	35.943	9,099,533
2026-02-02	35.700	36.440	35.060	35.720	34.037	4,784,748
2026-01-30	36.880	36.880	35.620	35.920	34.228	5,957,669
2026-01-29	36.760	37.180	35.800	36.840	35.104	9,141,369
2026-01-28	34.700	37.000	34.520	36.840	35.104	14,483,037
2026-01-27	32.660	34.900	32.660	34.700	33.065	9,272,264
2026-01-26	32.200	32.860	32.060	32.660	31.121	7,253,601

← NewerPage 3 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.