Sinotruk Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	25.260	25.700	25.020	25.460	24.260	4,145,267
2025-10-24	25.380	25.540	24.980	25.260	24.070	2,614,112
2025-10-23	23.900	25.400	23.820	25.320	24.127	7,492,764
2025-10-22	24.280	24.420	23.820	24.100	22.965	2,683,194
2025-10-21	24.040	24.680	23.840	24.220	23.079	3,886,800
2025-10-20	24.500	24.780	23.780	23.960	22.831	3,214,882
2025-10-17	25.000	25.500	23.700	23.940	22.812	7,701,412
2025-10-16	24.040	25.040	23.480	23.840	22.717	7,976,055
2025-10-15	22.700	25.180	22.700	25.040	23.860	7,431,175
2025-10-14	23.900	23.900	22.400	22.580	21.516	3,874,688
2025-10-13	23.500	23.940	23.140	23.740	22.621	4,974,000
2025-10-10	24.260	24.580	23.880	24.260	23.117	5,445,001
2025-10-09	23.400	24.460	23.400	24.260	23.117	4,924,000
2025-10-08	23.080	23.480	23.020	23.380	22.278	1,792,500
2025-10-06	23.400	23.400	22.900	23.080	21.993	436,447
2025-10-03	23.200	23.440	23.080	23.440	22.336	905,736
2025-10-02	22.960	23.460	22.660	23.360	22.259	2,714,146
2025-09-30	23.200	23.200	22.760	22.960	21.878	2,992,103
2025-09-29	22.300	23.300	22.300	23.100	22.012	3,682,716
2025-09-26	22.600	22.740	22.200	22.380	21.326	3,249,857
2025-09-25	22.600	22.800	21.900	22.620	21.554	6,498,233
2025-09-24	21.360	22.620	20.800	22.520	21.459	11,070,486
2025-09-23	20.580	21.080	20.360	21.040	20.049	6,257,500
2025-09-22	20.800	20.900	20.340	20.580	19.610	7,472,057
2025-09-19	20.900	21.160	20.400	20.720	19.744	6,164,519
2025-09-18	21.060	21.180	20.600	20.800	19.820	8,314,128
2025-09-17	21.120	21.380	21.020	21.160	20.163	4,278,249
2025-09-16	21.640	21.800	20.960	21.160	20.163	6,415,000
2025-09-15	21.760	21.820	21.280	21.560	20.544	4,664,900
2025-09-12	21.940	22.280	21.640	21.820	20.792	3,182,346
2025-09-11	22.020	22.160	21.720	21.960	20.925	2,083,376
2025-09-10	22.100	22.100	21.720	22.020	20.983	2,197,650
2025-09-09	22.200	22.440	21.920	22.120	21.078	1,852,125
2025-09-08	22.600	23.120	22.440	22.880	21.097	1,280,200
2025-09-05	22.580	22.800	22.100	22.680	20.912	1,948,710
2025-09-04	23.560	23.800	22.220	22.260	20.525	3,832,856
2025-09-03	22.480	23.600	22.480	23.400	21.576	8,061,733
2025-09-02	22.220	22.740	22.200	22.600	20.839	4,702,875
2025-09-01	22.800	22.960	22.380	22.520	20.765	1,703,957
2025-08-29	22.100	23.060	22.100	22.680	20.912	4,044,843
2025-08-28	23.360	24.120	21.960	22.000	20.285	6,387,431
2025-08-27	23.760	24.200	23.160	23.320	21.503	3,665,580
2025-08-26	23.420	24.060	23.080	23.760	21.908	6,973,159
2025-08-25	23.600	24.120	23.340	23.420	21.595	3,132,059
2025-08-22	23.640	23.800	23.320	23.600	21.761	1,249,674
2025-08-21	23.620	23.820	23.520	23.700	21.853	1,230,709
2025-08-20	23.540	23.760	23.020	23.580	21.742	2,004,280
2025-08-19	23.020	23.700	23.020	23.560	21.724	2,656,946
2025-08-18	23.420	23.620	23.000	23.140	21.337	4,111,463
2025-08-15	23.640	23.660	23.400	23.520	21.687	653,500
2025-08-14	23.720	24.300	23.640	23.700	21.853	2,487,776
2025-08-13	24.020	24.300	23.580	23.820	21.964	3,154,476
2025-08-12	23.660	24.000	23.500	23.920	22.056	1,787,746
2025-08-11	24.380	24.540	23.700	23.760	21.908	1,840,000
2025-08-08	24.020	24.500	23.820	24.380	22.480	2,322,334
2025-08-07	23.920	24.380	23.800	24.020	22.148	2,516,518
2025-08-06	23.320	23.840	23.320	23.800	21.945	2,745,663
2025-08-05	22.700	23.440	22.700	23.320	21.503	2,415,238
2025-08-04	23.540	23.600	22.560	23.000	21.208	12,045,420
2025-08-01	23.900	24.250	23.500	23.700	21.853	5,602,127

← NewerPage 5 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.