Sinotruk (Hong Kong) Limited (FRA:4SK)
Germany · Delayed Price · Currency is EUR 4.300
+0.200 (4.88%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:4SK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | - | 4.88% | - |
| Aug 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| Aug 24, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| Aug 21, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Aug 20, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.34% | - |
| Aug 19, 2026 | 4.16 | 4.28 | 4.16 | 4.28 | 4.28 | 0.47% | 1,059 |
| Aug 18, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | - |
| Aug 17, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Aug 14, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.93% | - |
| Aug 13, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -4.42% | - |
| Aug 12, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.74% | - |
| Aug 11, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Aug 10, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | - |
| Aug 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | - |
| Aug 6, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.95% | - |
| Aug 5, 2026 | 4.70 | 4.74 | 4.70 | 4.74 | 4.74 | 3.04% | 1,289 |
| Aug 4, 2026 | 4.44 | 4.60 | 4.44 | 4.60 | 4.60 | -0.86% | 1,000 |
| Aug 3, 2026 | 4.52 | 4.64 | 4.52 | 4.64 | 4.64 | 3.57% | 500 |
| Jul 31, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.36% | - |
| Jul 30, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.91% | - |
| Jul 29, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.68% | - |
| Jul 28, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.75% | - |
| Jul 27, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Jul 24, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -3.80% | - |
| Jul 23, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 11.79% | - |
| Jul 22, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | - |
| Jul 21, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 7.04% | - |
| Jul 20, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.45% | - |
| Jul 17, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -5.56% | - |
| Jul 16, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -3.14% | - |
| Jul 15, 2026 | 4.34 | 4.46 | 4.34 | 4.46 | 4.46 | -0.45% | 800 |
| Jul 14, 2026 | 4.38 | 4.48 | 4.38 | 4.48 | 4.48 | 6.16% | 1,500 |
| Jul 13, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -4.09% | - |
| Jul 10, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.35% | - |
| Jul 9, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.03% | - |
| Jul 8, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.46 | -1.72% | - |
| Jul 7, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.54 | -1.28% | - |
| Jul 6, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.60 | 2.62% | - |
| Jul 3, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.48 | 3.62% | - |
| Jul 2, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.32 | 0.45% | - |
| Jul 1, 2026 | 4.26 | 4.40 | 4.26 | 4.40 | 4.31 | 3.29% | 1,000 |
| Jun 30, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.17 | -2.74% | - |
| Jun 29, 2026 | 4.32 | 4.38 | 4.32 | 4.38 | 4.29 | 0.92% | 1,033 |
| Jun 26, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.25 | 1.40% | - |
| Jun 25, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.19 | -2.28% | - |
| Jun 24, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.29 | -3.52% | - |
| Jun 23, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.44 | -4.22% | - |
| Jun 22, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.64 | -4.82% | - |
| Jun 19, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.87 | 1.22% | - |
| Jun 18, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.81 | -4.47% | - |