Sinotruk (Hong Kong) Limited (FRA:4SK)
Germany · Delayed Price · Currency is EUR 4.120
-0.040 (-0.96%)
At close: Sep 18, 2026
FRA:4SK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| Sep 17, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | - |
| Sep 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -7.89% | - |
| Sep 15, 2026 | 4.46 | 4.56 | 4.46 | 4.56 | 4.56 | 1.79% | 327 |
| Sep 14, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.36% | - |
| Sep 11, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.07% | - |
| Sep 10, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -3.20% | - |
| Sep 9, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.71 | 4.76% | - |
| Sep 8, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.50 | 0.43% | - |
| Sep 7, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.48 | 2.22% | - |
| Sep 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | -0.44% | - |
| Sep 3, 2026 | 4.44 | 4.52 | 4.44 | 4.52 | 4.40 | 5.61% | 7 |
| Sep 2, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.17 | -1.38% | - |
| Sep 1, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.22 | -0.46% | - |
| Aug 31, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.24 | -3.54% | - |
| Aug 28, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.40 | 0.89% | - |
| Aug 27, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.36 | 4.19% | - |
| Aug 26, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.18 | 4.88% | - |
| Aug 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 3.99 | -0.49% | - |
| Aug 24, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.01 | -0.96% | - |
| Aug 21, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.05 | -0.48% | - |
| Aug 20, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.07 | -2.34% | - |
| Aug 19, 2026 | 4.16 | 4.28 | 4.16 | 4.28 | 4.17 | 0.47% | 1,059 |
| Aug 18, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.15 | -0.47% | - |
| Aug 17, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.17 | - | - |
| Aug 14, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.17 | -0.93% | - |
| Aug 13, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.20 | -4.42% | - |
| Aug 12, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.40 | -1.74% | - |
| Aug 11, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.48 | - | - |
| Aug 10, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.48 | 2.22% | - |
| Aug 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | -2.17% | - |
| Aug 6, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.48 | -2.95% | - |
| Aug 5, 2026 | 4.70 | 4.74 | 4.70 | 4.74 | 4.61 | 3.04% | 1,289 |
| Aug 4, 2026 | 4.44 | 4.60 | 4.44 | 4.60 | 4.48 | -0.86% | 1,000 |
| Aug 3, 2026 | 4.52 | 4.64 | 4.52 | 4.64 | 4.52 | 3.57% | 500 |
| Jul 31, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.36 | 1.36% | - |
| Jul 30, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.30 | -3.91% | - |
| Jul 29, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.48 | 2.68% | - |
| Jul 28, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.36 | -1.75% | - |
| Jul 27, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.44 | - | - |
| Jul 24, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.44 | -3.80% | - |
| Jul 23, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.61 | 11.79% | - |
| Jul 22, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.13 | -0.47% | - |
| Jul 21, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.15 | 7.04% | - |
| Jul 20, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.87 | -2.45% | - |
| Jul 17, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 3.97 | -5.56% | - |
| Jul 16, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.20 | -3.14% | - |
| Jul 15, 2026 | 4.34 | 4.46 | 4.34 | 4.46 | 4.34 | -0.45% | 800 |
| Jul 14, 2026 | 4.38 | 4.48 | 4.38 | 4.48 | 4.36 | 6.16% | 1,500 |
| Jul 13, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.11 | -4.09% | - |