Sinotruk (Hong Kong) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	40.40	40.74	38.60	38.80	-	-4.81%	3,485,245
Mar 30, 2026	37.58	42.36	37.58	40.76	40.76	2.36%	9,138,068
Mar 27, 2026	39.32	39.92	38.54	39.82	39.82	1.32%	5,772,794
Mar 26, 2026	40.24	41.72	39.04	39.30	39.30	-2.09%	9,347,014
Mar 25, 2026	40.50	40.98	39.24	40.14	40.14	1.36%	5,682,937
Mar 24, 2026	37.90	39.86	37.50	39.60	39.60	6.74%	10,406,590
Mar 23, 2026	37.88	38.28	36.34	37.10	37.10	-2.21%	12,777,243
Mar 20, 2026	35.02	38.08	34.04	37.94	37.94	8.40%	15,022,360
Mar 19, 2026	36.70	36.70	34.48	35.00	35.00	-4.11%	3,860,762
Mar 18, 2026	36.22	36.88	36.08	36.50	36.50	0.33%	2,281,961
Mar 17, 2026	36.70	37.26	36.10	36.38	36.38	-0.87%	2,203,284
Mar 16, 2026	36.90	37.52	35.84	36.70	36.70	-1.08%	2,158,884
Mar 13, 2026	37.84	38.38	36.32	37.10	37.10	-2.88%	7,196,805
Mar 12, 2026	38.28	39.32	37.64	38.20	38.20	-0.73%	4,943,287
Mar 11, 2026	39.28	40.18	37.70	38.48	38.48	-2.38%	4,777,456
Mar 10, 2026	38.40	39.56	37.50	39.42	39.42	6.08%	7,973,261
Mar 9, 2026	37.80	38.50	35.60	37.16	37.16	-3.58%	5,660,437
Mar 6, 2026	37.40	38.90	37.10	38.54	38.54	1.26%	4,188,086
Mar 5, 2026	39.50	40.28	37.72	38.06	38.06	-0.94%	6,197,287
Mar 4, 2026	37.80	38.72	37.18	38.42	38.42	0.84%	6,700,149
Mar 3, 2026	40.36	40.40	37.54	38.10	38.10	-5.18%	9,783,843
Mar 2, 2026	40.44	40.84	39.26	40.18	40.18	-2.38%	6,053,724
Feb 27, 2026	41.14	42.00	40.82	41.16	41.16	-1.06%	9,982,195
Feb 26, 2026	41.80	42.52	41.16	41.60	41.60	-2.16%	3,320,381
Feb 25, 2026	43.40	44.10	42.04	42.52	42.52	-2.39%	4,282,866
Feb 24, 2026	42.02	43.66	41.90	43.56	43.56	1.40%	4,454,183
Feb 23, 2026	42.00	43.36	42.00	42.96	42.96	1.61%	1,775,231
Feb 20, 2026	41.60	42.82	41.10	42.28	42.28	1.63%	2,286,372
Feb 16, 2026	41.50	42.02	41.22	41.60	41.60	-0.67%	542,500
Feb 13, 2026	41.86	42.18	40.86	41.88	41.88	-1.18%	6,236,721
Feb 12, 2026	45.78	45.78	41.12	42.38	42.38	5.58%	16,833,630
Feb 11, 2026	39.30	40.42	38.78	40.14	40.14	2.55%	5,686,865
Feb 10, 2026	39.88	39.92	38.68	39.14	39.14	-0.86%	6,904,389
Feb 9, 2026	38.50	39.66	38.50	39.48	39.48	4.17%	5,231,994
Feb 6, 2026	37.58	38.64	37.32	37.90	37.90	-0.37%	5,847,614
Feb 5, 2026	38.80	38.88	37.34	38.04	38.04	-1.30%	5,641,561
Feb 4, 2026	37.58	39.32	37.58	38.54	38.54	2.17%	9,198,028
Feb 3, 2026	35.40	38.36	35.40	37.72	37.72	5.60%	9,099,533
Feb 2, 2026	35.70	36.44	35.06	35.72	35.72	-0.56%	4,784,748
Jan 30, 2026	36.88	36.88	35.62	35.92	35.92	-2.50%	5,957,669
Jan 29, 2026	36.76	37.18	35.80	36.84	36.84	-	9,141,369
Jan 28, 2026	34.70	37.00	34.52	36.84	36.84	6.17%	14,483,030
Jan 27, 2026	32.66	34.90	32.66	34.70	34.70	6.25%	9,272,264
Jan 26, 2026	32.20	32.86	32.06	32.66	32.66	1.18%	7,253,601
Jan 23, 2026	33.26	33.80	31.88	32.28	32.28	-2.00%	6,912,919
Jan 22, 2026	32.50	33.20	31.92	32.94	32.94	2.17%	11,811,720
Jan 21, 2026	28.30	32.74	28.10	32.24	32.24	7.47%	96,245,870
Jan 20, 2026	28.50	30.04	28.50	30.00	30.00	0.07%	4,471,046
Jan 19, 2026	29.50	30.16	29.36	29.98	29.98	1.08%	2,840,716
Jan 16, 2026	28.60	29.78	28.60	29.66	29.66	3.20%	4,190,258