Sinotruk Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	19.160	19.240	18.820	18.840	16.966	2,521,078
2025-05-06	18.900	19.180	18.660	19.040	17.146	2,950,561
2025-05-02	18.740	19.060	18.620	18.900	17.020	1,707,000
2025-04-30	18.820	19.000	18.120	18.640	16.786	4,738,324
2025-04-29	18.700	19.060	18.500	18.740	16.876	3,428,699
2025-04-28	17.960	18.840	17.960	18.600	16.750	4,407,570
2025-04-25	18.720	19.160	17.880	17.880	16.102	6,509,400
2025-04-24	18.560	18.920	18.340	18.840	16.966	5,225,738
2025-04-23	18.860	18.860	18.460	18.560	16.714	4,260,257
2025-04-22	18.240	18.980	18.160	18.860	16.984	2,301,525
2025-04-17	17.700	18.360	17.700	18.280	16.462	2,707,496
2025-04-16	18.280	18.340	17.700	17.980	16.192	2,966,693
2025-04-15	18.720	18.720	18.260	18.480	16.642	2,465,443
2025-04-14	18.700	18.940	18.500	18.760	16.894	1,949,323
2025-04-11	18.600	18.900	18.120	18.680	16.822	5,350,151
2025-04-10	19.200	19.800	18.660	18.760	16.894	4,327,500
2025-04-09	18.380	19.160	17.700	18.940	17.056	4,089,450
2025-04-08	17.740	18.900	17.580	18.740	16.876	5,653,500
2025-04-07	19.800	19.800	17.600	17.740	15.975	7,957,128
2025-04-03	20.100	20.700	19.980	20.300	18.281	2,802,223
2025-04-02	20.100	20.500	19.920	20.450	18.416	3,533,645
2025-04-01	21.100	21.400	20.100	20.100	18.101	4,178,500
2025-03-31	21.950	22.500	20.900	21.100	19.001	5,591,879
2025-03-28	21.350	22.800	21.250	22.400	20.172	5,834,970
2025-03-27	21.600	22.200	21.350	21.600	19.451	3,108,039
2025-03-26	21.500	21.800	21.200	21.800	19.632	2,872,957
2025-03-25	21.650	21.800	21.450	21.650	19.497	3,089,287
2025-03-24	21.850	22.050	21.550	21.900	19.722	2,416,015
2025-03-21	22.350	22.450	21.500	21.850	19.677	5,730,251
2025-03-20	22.500	22.700	22.100	22.450	20.217	4,661,856
2025-03-19	23.150	23.950	22.500	22.650	20.397	7,859,039
2025-03-18	22.600	22.850	22.150	22.350	20.127	6,050,953
2025-03-17	23.700	23.700	22.500	22.650	20.397	2,772,451
2025-03-14	22.850	23.750	22.850	23.700	21.343	3,008,000
2025-03-13	23.200	23.250	22.500	22.850	20.577	2,867,504
2025-03-12	22.800	23.200	22.500	22.850	20.577	2,753,500
2025-03-11	22.800	23.100	22.500	22.700	20.442	3,505,277
2025-03-10	22.900	23.100	22.350	22.950	20.667	5,185,438
2025-03-07	22.200	22.850	22.100	22.650	20.397	8,219,328
2025-03-06	22.550	22.700	22.200	22.300	20.082	2,555,671
2025-03-05	22.050	23.400	22.050	22.500	20.262	8,529,899
2025-03-04	21.300	22.150	21.100	21.950	19.767	6,639,980
2025-03-03	20.600	22.000	20.600	21.500	19.361	4,716,390
2025-02-28	21.000	21.150	20.550	20.650	18.596	4,952,257
2025-02-27	20.900	21.350	20.850	21.350	19.226	3,347,865
2025-02-26	21.150	21.450	20.450	20.900	18.821	4,385,904
2025-02-25	20.450	21.300	20.150	21.150	19.046	6,377,067
2025-02-24	20.850	20.950	20.200	20.450	18.416	7,016,508
2025-02-21	21.550	22.000	20.600	21.000	18.911	6,326,117
2025-02-20	21.450	21.750	21.100	21.550	19.406	2,474,885
2025-02-19	21.650	21.650	21.050	21.550	19.406	4,148,139
2025-02-18	22.200	22.250	21.500	21.800	19.632	4,786,196
2025-02-17	22.000	22.600	21.750	22.250	20.037	2,527,000
2025-02-14	22.150	22.300	21.500	22.100	19.902	2,670,050
2025-02-13	22.400	22.700	21.900	22.000	19.812	2,542,000
2025-02-12	21.900	22.500	21.900	22.400	20.172	2,944,336
2025-02-11	21.850	22.500	21.800	21.900	19.722	2,047,965
2025-02-10	22.550	23.100	21.650	21.850	19.677	4,491,197
2025-02-07	22.600	22.850	22.250	22.750	20.487	1,769,017
2025-02-06	22.150	22.650	22.100	22.600	20.352	1,787,788

← NewerPage 7 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.