Sinotruk Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	33.260	33.800	31.880	32.280	30.759	6,912,919
2026-01-22	32.500	33.200	31.920	32.940	31.388	11,811,725
2026-01-21	28.300	32.740	28.100	32.240	30.721	96,245,873
2026-01-20	28.500	30.040	28.500	30.000	28.587	4,471,046
2026-01-19	29.500	30.160	29.360	29.980	28.567	2,840,716
2026-01-16	28.600	29.780	28.600	29.660	28.263	4,190,258
2026-01-15	27.900	29.320	27.900	28.740	27.386	4,141,377
2026-01-14	28.860	28.960	27.900	28.260	26.928	2,915,898
2026-01-13	28.760	29.100	28.380	28.860	27.500	2,429,634
2026-01-12	28.440	28.840	28.060	28.680	27.329	4,381,502
2026-01-09	28.040	29.340	28.020	28.420	27.081	4,166,580
2026-01-08	28.580	28.580	27.420	28.040	26.719	4,948,793
2026-01-07	27.980	28.740	27.840	28.520	27.176	4,707,699
2026-01-06	28.000	28.160	27.240	27.920	26.605	3,318,638
2026-01-05	27.720	28.380	27.420	27.660	26.357	4,145,190
2026-01-02	27.600	27.820	27.160	27.740	26.433	800,903
2025-12-31	27.760	27.980	27.340	27.620	26.319	3,010,700
2025-12-30	26.800	27.700	26.520	27.540	26.242	4,761,486
2025-12-29	27.040	27.240	26.040	26.700	25.442	8,665,001
2025-12-24	27.300	27.560	26.700	26.980	25.709	2,457,702
2025-12-23	27.700	27.960	27.240	27.400	26.109	3,582,335
2025-12-22	27.280	27.860	26.940	27.660	26.357	6,227,236
2025-12-19	28.820	29.140	27.020	27.240	25.957	21,072,830
2025-12-18	30.000	30.000	28.780	29.080	27.710	5,429,832
2025-12-17	29.520	30.200	29.300	29.900	28.491	6,006,825
2025-12-16	30.660	30.660	28.620	29.220	27.843	5,764,293
2025-12-15	30.000	30.000	29.060	29.360	27.977	7,472,216
2025-12-12	29.200	29.760	28.560	29.580	28.186	9,342,809
2025-12-11	29.500	29.500	28.700	29.020	27.653	4,251,187
2025-12-10	28.900	29.400	28.020	29.360	27.977	6,731,776
2025-12-09	30.020	30.600	28.400	28.600	27.252	12,570,984
2025-12-08	30.300	30.700	29.680	30.020	28.606	4,804,964
2025-12-05	29.400	30.360	29.240	30.340	28.910	5,438,981
2025-12-04	28.880	29.580	28.600	29.300	27.919	4,052,802
2025-12-03	28.400	29.300	28.200	28.880	27.519	4,643,029
2025-12-02	28.300	29.020	27.740	27.960	26.643	3,878,338
2025-12-01	26.800	28.300	26.800	28.300	26.967	3,423,467
2025-11-28	26.600	27.160	26.600	27.060	25.785	1,565,000
2025-11-27	27.500	27.520	26.660	26.800	25.537	2,776,227
2025-11-26	27.200	27.700	27.120	27.460	26.166	2,427,662
2025-11-25	27.000	28.140	27.000	27.580	26.281	2,392,282
2025-11-24	27.240	27.400	26.760	27.160	25.880	4,548,485
2025-11-21	27.100	27.300	26.600	26.840	25.575	2,782,734
2025-11-20	27.560	27.760	27.140	27.540	26.242	1,550,256
2025-11-19	27.700	28.320	27.360	27.560	26.261	3,020,759
2025-11-18	28.400	28.400	27.320	27.660	26.357	3,498,907
2025-11-17	29.140	29.300	28.240	28.460	27.119	2,664,776
2025-11-14	28.720	29.260	28.480	29.040	27.672	3,034,727
2025-11-13	28.300	28.900	28.160	28.720	27.367	3,066,947
2025-11-12	28.300	28.800	28.120	28.300	26.967	1,397,999
2025-11-11	28.400	28.920	28.000	28.220	26.890	3,026,243
2025-11-10	28.800	28.800	28.020	28.240	26.909	5,325,426
2025-11-07	29.440	29.440	28.500	28.780	27.424	7,358,000
2025-11-06	28.260	29.920	28.260	29.540	28.148	9,415,359
2025-11-05	27.800	28.480	26.460	28.220	26.890	6,186,132
2025-11-04	27.300	28.340	26.860	27.520	26.223	8,926,387
2025-11-03	26.100	27.380	26.100	26.760	25.499	6,345,543
2025-10-31	26.300	26.800	25.940	25.960	24.737	3,735,836
2025-10-30	25.880	26.800	25.500	26.300	25.061	5,404,141
2025-10-28	25.460	25.800	25.240	25.380	24.184	2,583,144

← NewerPage 4 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.