Sinotruk Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	24.650	24.650	23.900	23.950	22.083	2,729,945
2025-07-30	24.700	25.300	24.500	24.700	22.775	3,256,332
2025-07-29	24.450	24.700	24.300	24.650	22.729	2,513,042
2025-07-28	24.400	24.700	24.250	24.550	22.637	1,168,138
2025-07-25	24.650	24.700	24.400	24.550	22.637	971,010
2025-07-24	25.000	25.000	24.200	24.700	22.775	7,153,013
2025-07-23	25.250	25.350	24.550	24.700	22.775	4,793,518
2025-07-22	23.900	25.700	23.700	25.250	23.282	6,301,382
2025-07-21	23.800	24.100	23.550	23.750	21.899	2,777,734
2025-07-18	23.050	23.550	23.000	23.250	21.438	2,606,698
2025-07-17	23.000	23.300	22.750	23.150	21.346	1,483,287
2025-07-16	22.900	23.400	22.750	23.000	21.208	1,847,000
2025-07-15	22.600	23.050	22.500	22.950	21.161	2,319,818
2025-07-14	22.200	22.750	22.100	22.600	20.839	2,997,000
2025-07-11	22.650	23.000	22.000	22.100	20.378	4,111,626
2025-07-10	23.150	23.200	22.550	22.700	20.931	5,344,785
2025-07-09	22.850	23.050	22.700	23.000	21.208	3,253,785
2025-07-08	23.250	23.250	22.200	22.800	21.023	6,620,271
2025-07-07	23.600	23.900	22.650	23.150	21.346	3,996,500
2025-07-04	23.550	24.200	23.450	23.850	21.478	5,286,148
2025-07-03	22.800	23.800	22.800	23.550	21.208	2,722,465
2025-07-02	23.000	23.600	22.750	23.400	21.072	5,038,654
2025-06-30	22.850	23.350	22.750	22.900	20.622	4,441,715
2025-06-27	23.200	23.200	22.500	22.950	20.667	2,709,063
2025-06-26	22.550	23.250	22.400	23.000	20.712	4,209,861
2025-06-25	22.750	22.900	22.350	22.600	20.352	3,449,460
2025-06-24	22.800	23.150	22.600	22.700	20.442	4,375,476
2025-06-23	22.050	22.950	21.300	22.600	20.352	5,354,764
2025-06-20	21.250	22.250	21.250	22.050	19.857	4,357,740
2025-06-19	21.800	21.800	21.050	21.300	19.181	3,510,000
2025-06-18	21.650	22.100	21.400	21.750	19.587	3,929,353
2025-06-17	20.950	22.000	20.650	21.700	19.542	6,368,190
2025-06-16	20.450	21.200	20.450	21.050	18.956	5,014,164
2025-06-13	20.100	20.600	19.940	20.400	18.371	1,976,177
2025-06-12	20.000	20.400	19.800	20.200	18.191	2,778,028
2025-06-11	20.150	20.250	19.940	20.150	18.146	2,227,968
2025-06-10	20.150	20.150	19.720	20.000	18.011	2,284,596
2025-06-09	19.660	20.250	19.600	20.050	18.056	2,168,184
2025-06-06	19.600	19.800	19.540	19.640	17.686	884,950
2025-06-05	19.800	20.200	19.560	19.660	17.704	1,665,268
2025-06-04	20.050	20.200	19.740	19.880	17.903	1,966,845
2025-06-03	19.920	20.300	19.600	20.050	18.056	2,172,706
2025-06-02	19.800	19.800	19.420	19.760	17.795	829,079
2025-05-30	20.200	20.500	19.700	19.800	17.831	4,299,578
2025-05-29	19.860	20.450	19.460	20.400	18.371	5,704,550
2025-05-28	19.200	19.880	19.200	19.820	17.849	3,464,254
2025-05-27	19.660	19.860	18.920	19.120	17.218	4,191,868
2025-05-26	19.600	19.700	19.440	19.600	17.650	1,213,524
2025-05-23	19.740	20.000	19.400	19.700	17.740	3,340,285
2025-05-22	19.740	20.000	19.560	19.800	17.831	4,340,883
2025-05-21	19.360	19.800	19.220	19.740	17.776	4,670,004
2025-05-20	19.120	19.640	19.120	19.360	17.434	3,114,239
2025-05-19	19.360	19.360	18.960	19.100	17.200	2,145,269
2025-05-16	19.600	19.660	19.340	19.360	17.434	1,244,265
2025-05-15	19.460	19.640	19.240	19.560	17.614	2,488,789
2025-05-14	19.160	19.520	18.920	19.440	17.506	3,372,000
2025-05-13	19.220	19.500	18.840	19.160	17.254	2,902,914
2025-05-12	19.140	19.300	18.840	19.220	17.308	2,924,049
2025-05-09	19.360	19.360	18.780	18.980	17.092	1,284,205
2025-05-08	18.940	19.180	18.700	19.020	17.128	3,052,770

← NewerPage 6 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.