Sinotruk (Hong Kong) Limited (FRA:4SK)
Germany · Delayed Price · Currency is EUR 3.500
-0.160 (-4.37%)
Last updated: Oct 22, 2026, 8:10 AM CEST
FRA:4SK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 4.00% | - |
| Oct 22, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -4.37% | - |
| Oct 21, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.61% | - |
| Oct 20, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | - |
| Oct 19, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Oct 16, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 3.93% | - |
| Oct 15, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -5.32% | - |
| Oct 14, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -4.08% | - |
| Oct 13, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.51% | - |
| Oct 12, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.53% | - |
| Oct 9, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | - |
| Oct 8, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.99% | - |
| Oct 7, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Oct 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.91% | - |
| Oct 5, 2026 | 4.02 | 4.12 | 4.02 | 4.12 | 4.12 | 2.49% | 519 |
| Oct 2, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Oct 1, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Sep 30, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Sep 29, 2026 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | 3.63% | 55 |
| Sep 28, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Sep 25, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -5.85% | - |
| Sep 24, 2026 | 3.96 | 4.10 | 3.96 | 4.10 | 4.10 | 2.50% | 2,000 |
| Sep 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Sep 22, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.95% | - |
| Sep 21, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| 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 | - | - |