Sinotruk Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	20.450	21.500	20.100	21.500	19.361	4,493,287
2024-11-04	20.650	20.850	20.000	20.350	18.326	3,234,066
2024-11-01	21.300	21.300	20.700	20.850	18.776	1,446,000
2024-10-31	21.300	21.400	20.750	21.000	18.911	3,220,292
2024-10-30	21.400	21.400	20.650	20.950	18.866	3,294,907
2024-10-29	21.450	21.750	21.100	21.400	19.271	1,407,500
2024-10-28	21.350	21.700	21.300	21.450	19.316	1,537,632
2024-10-25	21.400	21.900	21.300	21.500	19.361	1,465,000
2024-10-24	21.500	21.700	21.200	21.600	19.451	1,240,000
2024-10-23	21.850	22.250	21.550	21.750	19.587	1,535,500
2024-10-22	22.000	22.250	21.600	21.850	19.677	2,736,666
2024-10-21	22.500	22.850	22.050	22.100	19.902	1,596,000
2024-10-18	21.850	22.600	21.700	22.400	20.172	2,662,435
2024-10-17	21.600	22.750	21.600	21.850	19.677	2,376,500
2024-10-16	21.700	22.000	21.150	21.400	19.271	3,007,888
2024-10-15	22.550	22.900	21.250	21.650	19.497	6,610,474
2024-10-14	23.100	23.750	22.000	23.200	20.892	2,336,798
2024-10-10	23.200	23.950	22.300	23.150	20.847	4,492,500
2024-10-09	23.500	24.000	21.450	22.900	20.622	7,922,203
2024-10-08	24.700	25.600	23.200	23.650	21.298	12,640,000
2024-10-07	24.250	24.800	23.800	24.650	22.198	1,719,808
2024-10-04	23.150	24.200	23.100	24.100	21.703	1,779,980
2024-10-03	24.000	24.300	23.150	23.850	21.478	4,990,473
2024-10-02	23.350	24.050	22.450	23.700	21.343	4,037,504
2024-09-30	22.850	24.200	22.850	23.350	21.027	4,551,527
2024-09-27	22.100	23.100	22.100	22.850	20.577	3,708,556
2024-09-26	22.050	22.300	21.450	22.100	19.902	2,726,840
2024-09-25	21.600	22.750	21.450	21.750	19.587	4,575,738
2024-09-24	20.900	21.500	20.850	21.400	19.271	2,494,335
2024-09-23	20.950	21.450	20.800	21.300	19.181	2,463,083
2024-09-20	20.150	21.200	20.150	20.900	18.821	3,575,382
2024-09-19	19.160	20.400	19.160	20.250	18.236	3,870,931
2024-09-17	19.620	19.780	19.200	19.360	17.434	599,340
2024-09-16	19.100	19.760	19.100	19.640	17.686	358,706
2024-09-13	18.100	19.620	18.100	19.560	17.614	2,706,706
2024-09-12	18.600	18.740	18.100	18.480	16.642	4,265,000
2024-09-11	18.600	19.180	18.540	18.800	16.930	2,373,394
2024-09-10	19.160	19.160	18.560	18.880	17.002	2,347,355
2024-09-09	19.560	19.560	18.880	19.120	17.218	2,423,881
2024-09-05	19.820	19.960	19.220	19.400	17.470	1,749,125
2024-09-04	19.260	19.840	18.980	19.440	17.506	2,598,242
2024-09-03	19.960	20.200	19.700	19.980	17.344	2,603,182
2024-09-02	19.500	20.000	19.380	19.860	17.240	1,972,974
2024-08-30	19.020	19.860	19.020	19.500	16.928	2,778,000
2024-08-29	19.280	19.440	18.820	19.260	16.719	4,302,262
2024-08-28	20.000	20.000	19.300	19.580	16.997	2,304,272
2024-08-27	20.350	20.350	19.720	19.800	17.188	2,796,850
2024-08-26	20.000	20.700	19.600	20.400	17.709	2,975,500
2024-08-23	20.000	21.450	20.000	20.550	17.839	2,364,924
2024-08-22	20.500	20.700	20.150	20.450	17.752	3,000,500
2024-08-21	19.860	20.750	19.860	20.500	17.796	3,211,159
2024-08-20	20.000	20.450	19.820	20.300	17.622	2,625,586
2024-08-19	19.720	20.650	19.700	20.200	17.535	2,813,000
2024-08-16	19.760	19.980	19.500	19.720	17.119	1,418,500
2024-08-15	19.100	19.980	19.100	19.760	17.153	2,435,502
2024-08-14	20.150	20.200	19.300	19.520	16.945	2,945,282
2024-08-13	20.000	20.400	19.780	20.150	17.492	2,461,263
2024-08-12	19.900	20.450	19.620	20.050	17.405	2,193,459
2024-08-09	19.540	20.200	19.440	19.980	17.344	4,381,807
2024-08-08	19.680	19.700	18.720	19.400	16.841	3,221,768

← NewerPage 9 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.