Sinotruk Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	33.120	33.740	32.460	33.140	33.140	5,981,900
2026-10-16	32.680	33.260	32.220	33.120	33.120	6,754,827
2026-10-15	32.680	32.800	31.240	31.960	31.960	10,848,182
2026-10-14	35.020	35.020	32.860	33.080	33.080	8,610,732
2026-10-13	35.260	36.480	34.380	35.040	35.040	7,236,143
2026-10-12	35.540	36.180	35.100	35.260	35.260	5,688,592
2026-10-09	34.660	35.080	33.880	35.000	35.000	3,629,020
2026-10-08	35.760	35.760	34.360	34.660	34.660	5,881,579
2026-10-07	35.700	35.980	35.400	35.760	35.760	1,566,654
2026-10-06	36.380	36.780	35.480	35.800	35.800	2,601,874
2026-10-05	36.000	36.100	35.520	35.760	35.760	1,567,995
2026-10-02	36.160	36.440	35.600	35.760	35.760	6,409,038
2026-09-30	35.120	36.420	34.540	36.160	36.160	7,828,391
2026-09-29	34.860	35.360	34.780	35.120	35.120	4,599,040
2026-09-28	35.200	35.400	34.500	35.140	35.140	5,427,908
2026-09-25	35.680	35.680	34.460	35.300	35.300	5,326,524
2026-09-24	36.140	36.380	35.540	35.680	35.680	7,184,389
2026-09-23	36.800	37.320	36.120	36.240	36.240	6,715,181
2026-09-22	36.800	37.600	36.460	36.800	36.800	8,237,379
2026-09-21	38.060	38.620	37.080	37.360	37.360	6,546,766
2026-09-18	38.220	38.340	37.020	38.060	38.060	15,512,859
2026-09-17	38.900	38.900	37.700	37.940	37.940	7,994,870
2026-09-16	40.860	41.220	38.100	38.720	38.720	12,505,169
2026-09-15	41.140	42.280	40.420	40.860	40.860	7,144,762
2026-09-14	40.900	41.520	40.260	41.360	41.360	3,469,312
2026-09-11	41.600	41.820	40.360	40.840	40.840	5,460,435
2026-09-10	43.740	43.740	41.500	42.200	42.200	8,184,465
2026-09-09	42.600	45.140	42.600	44.640	43.460	7,583,018
2026-09-08	42.240	43.040	41.300	42.900	41.766	5,158,770
2026-09-07	41.700	42.740	41.520	42.240	41.123	4,233,000
2026-09-04	41.200	41.620	40.820	41.260	40.169	9,218,434
2026-09-03	39.500	41.200	39.500	40.520	39.449	12,286,405
2026-09-02	39.700	39.860	38.120	39.620	38.573	7,630,160
2026-09-01	40.220	41.200	39.440	39.540	38.495	4,230,287
2026-08-31	41.600	41.660	39.700	40.200	39.137	13,464,226
2026-08-28	41.800	42.560	40.760	41.900	40.792	8,516,226
2026-08-27	42.200	42.200	38.700	41.580	40.481	10,425,032
2026-08-26	38.000	39.880	38.000	39.700	38.651	6,737,201
2026-08-25	38.260	38.540	37.680	38.460	37.443	3,704,773
2026-08-24	38.900	39.660	38.080	38.140	37.132	4,000,945
2026-08-21	38.400	39.100	38.160	39.100	38.066	3,742,320
2026-08-20	39.340	39.340	38.300	38.680	37.658	4,185,696
2026-08-19	39.700	39.700	38.140	38.600	37.580	4,923,690
2026-08-18	39.520	39.880	38.580	39.480	38.436	5,319,848
2026-08-17	38.980	39.900	38.100	39.520	38.475	6,553,918
2026-08-14	39.280	39.640	38.720	38.980	37.950	5,211,085
2026-08-13	41.000	41.100	39.100	39.520	38.475	7,311,774
2026-08-12	41.180	41.800	40.900	41.420	40.325	5,481,639
2026-08-11	42.900	43.760	41.660	41.960	40.851	4,431,269
2026-08-10	41.220	43.520	40.960	43.180	42.039	7,021,775
2026-08-07	41.640	41.960	41.020	41.460	40.364	3,694,401
2026-08-06	42.660	42.700	41.740	41.900	40.792	4,893,453
2026-08-05	40.660	43.100	40.480	42.240	41.123	6,569,015
2026-08-04	41.100	42.260	40.420	41.000	39.916	4,940,246
2026-08-03	41.000	41.720	40.800	41.440	40.345	3,618,676
2026-07-31	40.980	41.720	40.240	40.640	39.566	5,627,541
2026-07-30	41.900	41.900	39.660	40.480	39.410	6,479,762
2026-07-29	39.720	41.920	39.040	41.900	40.792	11,166,156
2026-07-28	42.100	42.760	39.340	40.080	39.021	9,976,000
2026-07-27	41.360	42.260	41.180	42.100	40.987	10,962,382

Page 1 of 5 · 246 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.