Sinotruk (Hong Kong) Limited (HKG:3808)
Hong Kong · Delayed Price · Currency is HKD 25.96
-0.34 (-1.29%)
Oct 31, 2025, 4:08 PM HKT
Sinotruk (Hong Kong) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 26.30 | 26.80 | 25.94 | 25.96 | 25.96 | -1.29% | 3,757,836 |
| Oct 30, 2025 | 25.88 | 26.80 | 25.50 | 26.30 | 26.30 | 3.62% | 5,411,641 |
| Oct 28, 2025 | 25.46 | 25.80 | 25.24 | 25.38 | 25.38 | -0.31% | 2,583,644 |
| Oct 27, 2025 | 25.26 | 25.70 | 25.02 | 25.46 | 25.46 | - | 4,145,267 |
| Oct 26, 2025 | 25.26 | 25.70 | 25.02 | 25.46 | 25.46 | 0.79% | 4,145,267 |
| Oct 24, 2025 | 25.38 | 25.54 | 24.98 | 25.26 | 25.26 | -0.24% | 2,614,612 |
| Oct 23, 2025 | 23.90 | 25.40 | 23.82 | 25.32 | 25.32 | 5.06% | 7,492,764 |
| Oct 22, 2025 | 24.28 | 24.42 | 23.82 | 24.10 | 24.10 | -0.50% | 2,690,694 |
| Oct 21, 2025 | 24.04 | 24.68 | 23.84 | 24.22 | 24.22 | 1.09% | 3,887,300 |
| Oct 20, 2025 | 24.50 | 24.78 | 23.78 | 23.96 | 23.96 | 0.08% | 3,214,882 |
| Oct 17, 2025 | 25.00 | 25.50 | 23.70 | 23.94 | 23.94 | 0.42% | 7,703,412 |
| Oct 16, 2025 | 24.04 | 25.04 | 23.48 | 23.84 | 23.84 | -4.79% | 7,976,555 |
| Oct 15, 2025 | 22.70 | 25.18 | 22.70 | 25.04 | 25.04 | 10.89% | 7,432,175 |
| Oct 14, 2025 | 23.90 | 23.90 | 22.40 | 22.58 | 22.58 | -4.89% | 3,875,688 |
| Oct 13, 2025 | 23.50 | 23.94 | 23.14 | 23.74 | 23.74 | -2.14% | 4,974,000 |
| Oct 10, 2025 | 24.26 | 24.58 | 23.88 | 24.26 | 24.26 | - | 5,450,001 |
| Oct 9, 2025 | 23.40 | 24.46 | 23.40 | 24.26 | 24.26 | 3.76% | 4,927,500 |
| Oct 8, 2025 | 23.08 | 23.48 | 23.02 | 23.38 | 23.38 | 1.30% | 1,793,500 |
| Oct 6, 2025 | 23.40 | 23.40 | 22.90 | 23.08 | 23.08 | -1.54% | 436,447 |
| Oct 3, 2025 | 23.20 | 23.44 | 23.08 | 23.44 | 23.44 | 0.34% | 907,736 |
| Oct 2, 2025 | 22.96 | 23.46 | 22.66 | 23.36 | 23.36 | 1.74% | 2,714,146 |
| Sep 30, 2025 | 23.20 | 23.20 | 22.76 | 22.96 | 22.96 | -0.61% | 3,014,103 |
| Sep 29, 2025 | 22.30 | 23.30 | 22.30 | 23.10 | 23.10 | 3.22% | 3,682,716 |
| Sep 26, 2025 | 22.60 | 22.74 | 22.20 | 22.38 | 22.38 | -1.06% | 3,249,857 |
| Sep 25, 2025 | 22.60 | 22.80 | 21.90 | 22.62 | 22.62 | 0.44% | 6,498,233 |
| Sep 24, 2025 | 21.36 | 22.62 | 20.80 | 22.52 | 22.52 | 7.03% | 11,070,486 |
| Sep 23, 2025 | 20.58 | 21.08 | 20.36 | 21.04 | 21.04 | 2.24% | 6,257,500 |
| Sep 22, 2025 | 20.80 | 20.90 | 20.34 | 20.58 | 20.58 | -0.68% | 7,472,057 |
| Sep 19, 2025 | 20.90 | 21.16 | 20.40 | 20.72 | 20.72 | -0.38% | 6,164,519 |
| Sep 18, 2025 | 21.06 | 21.18 | 20.60 | 20.80 | 20.80 | -1.70% | 8,314,128 |
| Sep 17, 2025 | 21.12 | 21.38 | 21.02 | 21.16 | 21.16 | - | 4,278,249 |
| Sep 16, 2025 | 21.64 | 21.80 | 20.96 | 21.16 | 21.16 | -1.86% | 6,415,000 |
| Sep 15, 2025 | 21.76 | 21.82 | 21.28 | 21.56 | 21.56 | -1.19% | 4,664,900 |
| Sep 12, 2025 | 21.94 | 22.28 | 21.64 | 21.82 | 21.82 | -0.64% | 3,182,346 |
| Sep 11, 2025 | 22.02 | 22.16 | 21.72 | 21.96 | 21.96 | -0.27% | 2,083,376 |
| Sep 10, 2025 | 22.10 | 22.10 | 21.72 | 22.02 | 22.02 | -0.45% | 2,197,650 |
| Sep 9, 2025 | 22.20 | 22.44 | 21.92 | 22.12 | 22.12 | -3.32% | 1,852,125 |
| Sep 8, 2025 | 22.60 | 23.12 | 22.44 | 22.88 | 22.14 | 0.88% | 1,280,200 |
| Sep 5, 2025 | 22.58 | 22.80 | 22.10 | 22.68 | 21.95 | 1.89% | 1,948,710 |
| Sep 4, 2025 | 23.56 | 23.80 | 22.22 | 22.26 | 21.54 | -4.87% | 3,832,856 |
| Sep 3, 2025 | 22.48 | 23.60 | 22.48 | 23.40 | 22.64 | 3.54% | 8,061,733 |
| Sep 2, 2025 | 22.22 | 22.74 | 22.20 | 22.60 | 21.87 | 0.36% | 4,702,875 |
| Sep 1, 2025 | 22.80 | 22.96 | 22.38 | 22.52 | 21.79 | -0.71% | 1,703,957 |
| Aug 29, 2025 | 22.10 | 23.06 | 22.10 | 22.68 | 21.95 | 3.09% | 4,044,843 |
| Aug 28, 2025 | 23.36 | 24.12 | 21.96 | 22.00 | 21.29 | -5.66% | 6,387,431 |
| Aug 27, 2025 | 23.76 | 24.20 | 23.16 | 23.32 | 22.57 | -1.85% | 3,665,580 |
| Aug 26, 2025 | 23.42 | 24.06 | 23.08 | 23.76 | 22.99 | 1.45% | 6,973,159 |
| Aug 25, 2025 | 23.60 | 24.12 | 23.34 | 23.42 | 22.66 | -0.76% | 3,132,059 |
| Aug 22, 2025 | 23.64 | 23.80 | 23.32 | 23.60 | 22.84 | -0.42% | 1,249,674 |
| Aug 21, 2025 | 23.62 | 23.82 | 23.52 | 23.70 | 22.93 | 0.51% | 1,230,709 |