Sinotruk Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	22.600	22.750	22.200	22.300	20.082	1,882,579
2025-02-04	22.400	22.850	22.300	22.600	20.352	1,297,987
2025-02-03	23.300	23.300	22.050	22.350	20.127	1,203,313
2025-01-28	22.300	22.850	22.300	22.650	20.397	308,500
2025-01-27	22.550	23.000	22.550	22.850	20.577	1,561,956
2025-01-24	22.350	22.850	22.350	22.650	20.397	2,177,773
2025-01-23	23.700	23.700	22.250	22.350	20.127	2,705,958
2025-01-22	23.650	23.750	23.100	23.250	20.937	1,602,843
2025-01-21	23.450	23.950	23.450	23.650	21.298	1,335,220
2025-01-20	23.150	24.050	23.150	23.650	21.298	1,520,500
2025-01-17	23.150	23.400	22.750	23.150	20.847	3,392,911
2025-01-16	23.100	23.700	23.100	23.550	21.208	2,295,000
2025-01-15	23.000	23.500	22.450	23.150	20.847	3,174,355
2025-01-14	22.600	23.300	22.100	23.000	20.712	3,225,014
2025-01-13	22.600	22.650	21.800	22.500	20.262	4,346,548
2025-01-10	23.150	23.350	22.550	22.800	20.532	2,643,628
2025-01-09	23.950	23.950	22.900	23.250	20.937	6,092,500
2025-01-08	21.600	24.200	21.600	23.950	21.568	11,891,683
2025-01-07	21.750	22.200	21.350	22.100	19.902	7,508,410
2025-01-06	22.200	22.400	21.850	21.950	19.767	2,899,000
2025-01-03	21.800	23.350	21.800	22.200	19.992	4,149,418
2025-01-02	22.600	23.300	22.200	22.400	20.172	3,017,512
2024-12-31	23.500	23.500	22.800	22.800	20.532	1,195,228
2024-12-30	22.850	23.500	22.300	23.250	20.937	3,258,420
2024-12-27	22.550	22.750	22.100	22.650	20.397	2,964,500
2024-12-24	23.350	23.550	22.300	22.400	20.172	2,244,602
2024-12-23	22.750	23.600	22.400	23.250	20.937	2,373,601
2024-12-20	22.500	22.750	22.000	22.300	20.082	4,181,759
2024-12-19	21.950	22.800	21.650	22.600	20.352	3,928,570
2024-12-18	21.200	22.150	21.200	22.000	19.812	3,040,000
2024-12-17	21.450	21.700	20.450	21.250	19.136	4,500,177
2024-12-16	22.050	22.650	21.500	21.850	19.677	3,386,500
2024-12-13	22.450	22.550	21.900	21.950	19.767	1,284,000
2024-12-12	22.500	22.500	21.500	22.450	20.217	1,867,082
2024-12-11	23.050	23.500	22.000	22.200	19.992	4,162,400
2024-12-10	23.000	23.650	22.850	23.000	20.712	2,155,500
2024-12-09	22.000	22.800	21.400	22.800	20.532	4,920,216
2024-12-06	21.750	22.000	21.250	21.750	19.587	2,079,352
2024-12-05	22.550	22.550	21.450	21.600	19.451	2,676,203
2024-12-04	22.400	23.000	22.050	22.550	20.307	3,442,419
2024-12-03	22.150	22.400	21.750	22.300	20.082	2,132,463
2024-12-02	21.750	22.250	21.550	22.050	19.857	3,495,200
2024-11-29	21.300	21.850	21.200	21.550	19.406	1,836,500
2024-11-28	22.350	22.350	21.250	21.300	19.181	2,357,609
2024-11-27	21.450	22.500	21.450	22.250	20.037	3,512,929
2024-11-26	22.400	22.400	21.700	21.800	19.632	1,370,276
2024-11-25	22.350	22.750	22.050	22.150	19.947	3,178,081
2024-11-22	22.800	22.800	21.850	22.400	20.172	3,793,110
2024-11-21	21.950	23.350	21.550	22.800	20.532	5,535,045
2024-11-20	21.500	21.950	21.200	21.700	19.542	2,250,646
2024-11-19	20.850	21.500	20.600	21.400	19.271	2,356,700
2024-11-18	20.500	21.050	20.400	20.850	18.776	4,648,188
2024-11-15	20.100	20.700	20.050	20.500	18.461	5,221,200
2024-11-14	20.550	20.550	19.900	19.940	17.957	2,774,400
2024-11-13	20.750	20.750	20.250	20.450	18.416	1,908,437
2024-11-12	21.750	22.050	20.550	20.750	18.686	1,895,906
2024-11-11	21.600	21.600	20.800	21.100	19.001	2,330,642
2024-11-08	21.550	22.150	21.500	21.600	19.451	2,730,293
2024-11-07	20.850	21.550	20.650	21.250	19.136	2,561,951
2024-11-06	21.700	21.700	20.600	20.850	18.776	2,504,500

← NewerPage 8 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.