Sinotruk (Hong Kong) Limited (HKG:3808)
Hong Kong · Delayed Price · Currency is HKD 22.68
+0.68 (3.09%)
Aug 29, 2025, 4:08 PM HKT
Sinotruk (Hong Kong) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 23.36 | 24.12 | 21.96 | 22.00 | 22.00 | -5.66% | 6,388,431 |
| Aug 27, 2025 | 23.76 | 24.20 | 23.16 | 23.32 | 23.32 | -1.85% | 3,665,580 |
| Aug 26, 2025 | 23.42 | 24.06 | 23.08 | 23.76 | 23.76 | 1.45% | 6,973,159 |
| Aug 25, 2025 | 23.60 | 24.12 | 23.34 | 23.42 | 23.42 | -0.76% | 3,132,059 |
| Aug 22, 2025 | 23.64 | 23.80 | 23.32 | 23.60 | 23.60 | -0.42% | 1,249,674 |
| Aug 21, 2025 | 23.62 | 23.82 | 23.52 | 23.70 | 23.70 | 0.51% | 1,230,709 |
| Aug 20, 2025 | 23.54 | 23.76 | 23.02 | 23.58 | 23.58 | 0.08% | 2,004,280 |
| Aug 19, 2025 | 23.02 | 23.70 | 23.02 | 23.56 | 23.56 | 1.82% | 2,656,946 |
| Aug 18, 2025 | 23.42 | 23.62 | 23.00 | 23.14 | 23.14 | -1.62% | 4,111,463 |
| Aug 15, 2025 | 23.64 | 23.66 | 23.40 | 23.52 | 23.52 | -0.76% | 653,500 |
| Aug 14, 2025 | 23.72 | 24.30 | 23.64 | 23.70 | 23.70 | -0.50% | 2,487,776 |
| Aug 13, 2025 | 24.02 | 24.30 | 23.58 | 23.82 | 23.82 | -0.42% | 3,154,476 |
| Aug 12, 2025 | 23.66 | 24.00 | 23.50 | 23.92 | 23.92 | 0.67% | 1,787,746 |
| Aug 11, 2025 | 24.38 | 24.54 | 23.70 | 23.76 | 23.76 | -2.54% | 1,840,000 |
| Aug 8, 2025 | 24.02 | 24.50 | 23.82 | 24.38 | 24.38 | 1.50% | 2,322,334 |
| Aug 7, 2025 | 23.92 | 24.38 | 23.80 | 24.02 | 24.02 | 0.92% | 2,516,518 |
| Aug 6, 2025 | 23.32 | 23.84 | 23.32 | 23.80 | 23.80 | 2.06% | 2,745,663 |
| Aug 5, 2025 | 22.70 | 23.44 | 22.70 | 23.32 | 23.32 | 1.39% | 2,415,238 |
| Aug 4, 2025 | 23.54 | 23.60 | 22.56 | 23.00 | 23.00 | -2.95% | 12,045,420 |
| Aug 1, 2025 | 23.90 | 24.25 | 23.50 | 23.70 | 23.70 | -1.04% | 5,602,127 |
| Jul 31, 2025 | 24.65 | 24.65 | 23.90 | 23.95 | 23.95 | -3.04% | 2,729,945 |
| Jul 30, 2025 | 24.70 | 25.30 | 24.50 | 24.70 | 24.70 | 0.20% | 3,256,332 |
| Jul 29, 2025 | 24.45 | 24.70 | 24.30 | 24.65 | 24.65 | 0.41% | 2,513,042 |
| Jul 28, 2025 | 24.40 | 24.70 | 24.25 | 24.55 | 24.55 | - | 1,168,138 |
| Jul 25, 2025 | 24.65 | 24.70 | 24.40 | 24.55 | 24.55 | -0.61% | 971,010 |
| Jul 24, 2025 | 25.00 | 25.00 | 24.20 | 24.70 | 24.70 | - | 7,153,013 |
| Jul 23, 2025 | 25.25 | 25.35 | 24.55 | 24.70 | 24.70 | -2.18% | 4,793,518 |
| Jul 22, 2025 | 23.90 | 25.70 | 23.70 | 25.25 | 25.25 | 6.32% | 6,301,382 |
| Jul 21, 2025 | 23.80 | 24.10 | 23.55 | 23.75 | 23.75 | 2.15% | 2,777,734 |
| Jul 18, 2025 | 23.05 | 23.55 | 23.00 | 23.25 | 23.25 | 0.43% | 2,606,698 |
| Jul 17, 2025 | 23.00 | 23.30 | 22.75 | 23.15 | 23.15 | 0.65% | 1,483,287 |
| Jul 16, 2025 | 22.90 | 23.40 | 22.75 | 23.00 | 23.00 | 0.22% | 1,847,000 |
| Jul 15, 2025 | 22.60 | 23.05 | 22.50 | 22.95 | 22.95 | 1.55% | 2,319,818 |
| Jul 14, 2025 | 22.20 | 22.75 | 22.10 | 22.60 | 22.60 | 2.26% | 2,997,000 |
| Jul 11, 2025 | 22.65 | 23.00 | 22.00 | 22.10 | 22.10 | -2.64% | 4,111,626 |
| Jul 10, 2025 | 23.15 | 23.20 | 22.55 | 22.70 | 22.70 | -1.30% | 5,344,785 |
| Jul 9, 2025 | 22.85 | 23.05 | 22.70 | 23.00 | 23.00 | 0.88% | 3,253,785 |
| Jul 8, 2025 | 23.25 | 23.25 | 22.20 | 22.80 | 22.80 | -1.51% | 6,620,271 |
| Jul 7, 2025 | 23.60 | 23.90 | 22.65 | 23.15 | 23.15 | -2.94% | 3,996,500 |
| Jul 4, 2025 | 23.55 | 24.20 | 23.45 | 23.85 | 23.30 | 1.27% | 5,286,148 |
| Jul 3, 2025 | 22.80 | 23.80 | 22.80 | 23.55 | 23.01 | 0.64% | 2,722,465 |
| Jul 2, 2025 | 23.00 | 23.60 | 22.75 | 23.40 | 22.86 | 2.18% | 5,038,654 |
| Jun 30, 2025 | 22.85 | 23.35 | 22.75 | 22.90 | 22.37 | -0.22% | 4,441,715 |
| Jun 27, 2025 | 23.20 | 23.20 | 22.50 | 22.95 | 22.42 | -0.22% | 2,709,063 |
| Jun 26, 2025 | 22.55 | 23.25 | 22.40 | 23.00 | 22.47 | 1.77% | 4,209,861 |
| Jun 25, 2025 | 22.75 | 22.90 | 22.35 | 22.60 | 22.08 | -0.44% | 3,449,460 |
| Jun 24, 2025 | 22.80 | 23.15 | 22.60 | 22.70 | 22.18 | 0.44% | 4,375,476 |
| Jun 23, 2025 | 22.05 | 22.95 | 21.30 | 22.60 | 22.08 | 2.49% | 5,354,764 |
| Jun 20, 2025 | 21.25 | 22.25 | 21.25 | 22.05 | 21.54 | 3.52% | 4,357,740 |
| Jun 19, 2025 | 21.80 | 21.80 | 21.05 | 21.30 | 20.81 | -2.07% | 3,510,000 |