Sinotruk (Hong Kong) Limited (FRA:4SK)
2.700
+0.060 (2.27%)
At close: Oct 23, 2025
Sinotruk (Hong Kong) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 2.27% | - |
| Oct 22, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Oct 21, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 1.54% | - |
| Oct 20, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| Oct 17, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.77% | - |
| Oct 16, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.52% | - |
| Oct 15, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 6.45% | - |
| Oct 14, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -3.88% | - |
| Oct 13, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -2.27% | - |
| Oct 10, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Oct 9, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 3.94% | - |
| Oct 8, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 1.60% | - |
| Oct 7, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 6, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 3, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.79% | - |
| Oct 2, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 1.61% | - |
| Oct 1, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Sep 30, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.80% | - |
| Sep 29, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 2.46% | - |
| Sep 26, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.81% | - |
| Sep 25, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 4.24% | - |
| Sep 24, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 5.36% | - |
| Sep 23, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | - |
| Sep 22, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | - |
| Sep 19, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Sep 18, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | - |
| Sep 17, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | - |
| Sep 16, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -1.72% | - |
| Sep 15, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -1.69% | - |
| Sep 12, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | - |
| Sep 11, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Sep 10, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.85% | - |
| Sep 9, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -4.07% | - |
| Sep 8, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.38 | - | - |
| Sep 5, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.38 | 1.65% | - |
| Sep 4, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.34 | -4.72% | - |
| Sep 3, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.46 | 4.10% | - |
| Sep 2, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.36 | - | - |
| Sep 1, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.36 | -1.61% | - |
| Aug 29, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.40 | 3.33% | - |
| Aug 28, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.32 | -6.98% | - |
| Aug 27, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.50 | -0.77% | - |
| Aug 26, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.52 | 3.17% | - |
| Aug 25, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.44 | -1.56% | - |
| Aug 22, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.48 | - | - |
| Aug 21, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.48 | - | - |
| Aug 20, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.48 | - | - |
| Aug 19, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.48 | 3.23% | - |
| Aug 18, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.40 | -3.13% | - |
| Aug 15, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.48 | 0.79% | - |