Sinotruk (Hong Kong) Limited (FRA:4SK)
Germany · Delayed Price · Currency is EUR 4.500
+0.020 (0.45%)
Last updated: Jun 3, 2026, 8:06 AM CET
FRA:4SK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | - | 10.89% | - |
| Jun 1, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | - |
| May 29, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.00% | - |
| May 28, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -7.37% | - |
| May 27, 2026 | 4.20 | 4.34 | 4.20 | 4.34 | 4.34 | 3.83% | 323 |
| May 26, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2.45% | - |
| May 25, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| May 22, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.49% | - |
| May 21, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.01% | - |
| May 20, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.49% | - |
| May 19, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 3.59% | - |
| May 18, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.01% | - |
| May 15, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| May 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -5.66% | - |
| May 13, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.92% | - |
| May 12, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | - |
| May 11, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -3.29% | - |
| May 8, 2026 | 4.12 | 4.26 | 4.12 | 4.26 | 4.26 | 0.47% | 2,159 |
| May 7, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.40% | - |
| May 6, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 1.90% | 347 |
| May 5, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -2.76% | - |
| May 4, 2026 | 4.22 | 4.34 | 4.22 | 4.34 | 4.34 | 3.33% | 100 |
| Apr 30, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.78% | - |
| Apr 29, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.93% | - |
| Apr 28, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.28% | - |
| Apr 27, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.52% | - |
| Apr 24, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.87% | - |
| Apr 23, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.87% | - |
| Apr 22, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.86% | - |
| Apr 21, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 3.56% | - |
| Apr 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.69% | - |
| Apr 17, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -6.47% | - |
| Apr 16, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.43% | - |
| Apr 15, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -4.94% | - |
| Apr 14, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -4.71% | - |
| Apr 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 7.59% | - |
| Apr 10, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.49% | - |
| Apr 9, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.29% | - |
| Apr 8, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | 450 |
| Apr 7, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.43% | - |
| Apr 2, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.28% | - |
| Apr 1, 2026 | 4.54 | 4.68 | 4.54 | 4.68 | 4.68 | 9.35% | 69 |
| Mar 31, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -3.17% | - |
| Mar 30, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.84% | - |
| 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% | - |