Sinotruk (Hong Kong) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	27.90	29.32	27.90	28.74	28.74	1.70%	4,141,377
Jan 14, 2026	28.86	28.96	27.90	28.26	28.26	-2.08%	2,915,898
Jan 13, 2026	28.76	29.10	28.38	28.86	28.86	0.63%	2,429,634
Jan 12, 2026	28.44	28.84	28.06	28.68	28.68	0.91%	4,381,502
Jan 9, 2026	28.04	29.34	28.02	28.42	28.42	1.36%	4,166,580
Jan 8, 2026	28.58	28.58	27.42	28.04	28.04	-1.68%	4,948,793
Jan 7, 2026	27.98	28.74	27.84	28.52	28.52	2.15%	4,707,699
Jan 6, 2026	28.00	28.16	27.24	27.92	27.92	0.94%	3,318,638
Jan 5, 2026	27.72	28.38	27.42	27.66	27.66	-0.29%	4,145,190
Jan 2, 2026	27.60	27.82	27.16	27.74	27.74	0.43%	800,903
Dec 31, 2025	27.76	27.98	27.34	27.62	27.62	0.29%	3,010,700
Dec 30, 2025	26.80	27.70	26.52	27.54	27.54	3.15%	4,761,486
Dec 29, 2025	27.04	27.24	26.04	26.70	26.70	-1.04%	8,665,001
Dec 24, 2025	27.30	27.56	26.70	26.98	26.98	-1.53%	2,457,702
Dec 23, 2025	27.70	27.96	27.24	27.40	27.40	-0.94%	3,582,335
Dec 22, 2025	27.28	27.86	26.94	27.66	27.66	1.54%	6,227,236
Dec 19, 2025	28.82	29.14	27.02	27.24	27.24	-6.33%	21,072,830
Dec 18, 2025	30.00	30.00	28.78	29.08	29.08	-2.74%	5,429,832
Dec 17, 2025	29.52	30.20	29.30	29.90	29.90	2.33%	6,006,825
Dec 16, 2025	30.66	30.66	28.62	29.22	29.22	-0.48%	5,764,293
Dec 15, 2025	30.00	30.00	29.06	29.36	29.36	-0.74%	7,472,216
Dec 12, 2025	29.20	29.76	28.56	29.58	29.58	1.93%	9,342,809
Dec 11, 2025	29.50	29.50	28.70	29.02	29.02	-1.16%	4,251,187
Dec 10, 2025	28.90	29.40	28.02	29.36	29.36	2.66%	6,731,776
Dec 9, 2025	30.02	30.60	28.40	28.60	28.60	-4.73%	12,570,980
Dec 8, 2025	30.30	30.70	29.68	30.02	30.02	-1.05%	4,804,964
Dec 5, 2025	29.40	30.36	29.24	30.34	30.34	3.55%	5,438,981
Dec 4, 2025	28.88	29.58	28.60	29.30	29.30	1.45%	4,052,802
Dec 3, 2025	28.40	29.30	28.20	28.88	28.88	3.29%	4,643,029
Dec 2, 2025	28.30	29.02	27.74	27.96	27.96	-1.20%	3,878,338
Dec 1, 2025	26.80	28.30	26.80	28.30	28.30	4.58%	3,423,467
Nov 28, 2025	26.60	27.16	26.60	27.06	27.06	0.97%	1,565,000
Nov 27, 2025	27.50	27.52	26.66	26.80	26.80	-2.40%	2,776,227
Nov 26, 2025	27.20	27.70	27.12	27.46	27.46	-0.44%	2,427,662
Nov 25, 2025	27.00	28.14	27.00	27.58	27.58	1.55%	2,392,282
Nov 24, 2025	27.24	27.40	26.76	27.16	27.16	1.19%	4,548,485
Nov 21, 2025	27.10	27.30	26.60	26.84	26.84	-2.54%	2,782,734
Nov 20, 2025	27.56	27.76	27.14	27.54	27.54	-0.07%	1,550,256
Nov 19, 2025	27.70	28.32	27.36	27.56	27.56	-0.36%	3,020,759
Nov 18, 2025	28.40	28.40	27.32	27.66	27.66	-2.81%	3,498,907
Nov 17, 2025	29.14	29.30	28.24	28.46	28.46	-2.00%	2,664,776