Sinotruk (Hong Kong) Limited (FRA:4SK)
Germany · Delayed Price · Currency is EUR 4.340
-0.020 (-0.46%)
At close: Mar 27, 2026
FRA:4SK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| Mar 26, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Mar 25, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.86% | - |
| Mar 24, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 7.50% | - |
| Mar 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | - |
| Mar 20, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 7.33% | - |
| Mar 19, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -6.37% | - |
| Mar 18, 2026 | 3.96 | 4.08 | 3.96 | 4.08 | 4.08 | 2.51% | 1,000 |
| Mar 17, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.49% | - |
| Mar 16, 2026 | 4.04 | 4.14 | 4.04 | 4.04 | 4.04 | 0.50% | 1,400 |
| Mar 13, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -6.07% | - |
| Mar 12, 2026 | 4.16 | 4.28 | 4.16 | 4.28 | 4.28 | 1.90% | 500 |
| Mar 11, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.41% | - |
| Mar 10, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 4.93% | - |
| Mar 9, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.87% | - |
| Mar 6, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.97% | - |
| Mar 5, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.96% | - |
| Mar 4, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.95% | - |
| Mar 3, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -4.21% | - |
| Mar 2, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -4.89% | - |
| Feb 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.90% | 711 |
| Feb 26, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.33% | - |
| Feb 25, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.74% | - |
| Feb 24, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.43% | - |
| Feb 23, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.87% | - |
| Feb 20, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 2.69% | - |
| Feb 19, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | - |
| Feb 18, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Feb 17, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.83% | - |
| Feb 16, 2026 | 4.44 | 4.44 | 4.36 | 4.36 | 4.36 | -4.80% | 6,000 |
| Feb 13, 2026 | 4.44 | 4.58 | 4.44 | 4.58 | 4.58 | 2.23% | 750 |
| Feb 12, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 5.66% | - |
| Feb 11, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2.42% | - |
| Feb 10, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.90% | - |
| Feb 9, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 3.94% | - |
| Feb 6, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Feb 5, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.94% | - |
| Feb 4, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 4.04% | - |
| Feb 3, 2026 | 4.06 | 4.06 | 3.96 | 3.96 | 3.96 | 4.76% | 21,243 |
| Feb 2, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.56% | - |
| Jan 30, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.03% | - |
| Jan 29, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.52% | - |
| Jan 28, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.12% | - |
| Jan 27, 2026 | 3.68 | 3.78 | 3.68 | 3.78 | 3.78 | 9.25% | 327 |
| Jan 26, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.26% | - |
| Jan 23, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | 150 |
| Jan 22, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.33% | - |
| Jan 21, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 6.17% | - |
| Jan 20, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Jan 19, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | - |