Sinotruk (Hong Kong) Limited (FRA:4SK)
Germany · Delayed Price · Currency is EUR 4.260
+0.280 (7.04%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:4SK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 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% | - |
| Jun 17, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.04 | 0.98% | - |
| Jun 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.99 | 3.24% | - |
| Jun 15, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.83 | 8.33% | - |
| Jun 12, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.46 | 1.33% | - |
| Jun 11, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.40 | -1.32% | - |
| Jun 10, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.46 | -6.17% | - |
| Jun 9, 2026 | 4.74 | 4.96 | 4.74 | 4.86 | 4.76 | 3.85% | 1,104 |
| Jun 8, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.58 | 3.54% | - |
| Jun 5, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.42 | -7.38% | - |
| Jun 4, 2026 | 4.76 | 4.88 | 4.76 | 4.88 | 4.77 | 8.44% | 560 |
| Jun 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.40 | 0.45% | - |
| Jun 2, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.38 | 10.89% | - |
| Jun 1, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.95 | -0.49% | - |
| May 29, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.97 | 1.00% | - |
| May 28, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.93 | -7.37% | - |
| May 27, 2026 | 4.20 | 4.34 | 4.20 | 4.34 | 4.25 | 3.83% | 323 |
| May 26, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.09 | 2.45% | - |
| May 25, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 3.99 | - | - |
| May 22, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 3.99 | 1.49% | - |
| May 21, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.93 | 1.01% | - |
| May 20, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.89 | -1.49% | - |
| May 19, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.95 | 3.59% | - |
| May 18, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.82 | -2.01% | - |
| May 15, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.89 | -0.50% | - |
| May 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.91 | -5.66% | - |
| May 13, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.15 | 1.92% | - |
| May 12, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.07 | 0.97% | - |