Sinotruk (Hong Kong) Limited (HKG:3808)
Hong Kong · Delayed Price · Currency is HKD 30.34
+1.04 (3.55%)
At close: Dec 5, 2025
Sinotruk (Hong Kong) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 28.72 | 29.26 | 28.48 | 29.04 | 29.04 | 1.11% | 3,034,727 |
| Nov 13, 2025 | 28.30 | 28.90 | 28.16 | 28.72 | 28.72 | 1.48% | 3,066,947 |
| Nov 12, 2025 | 28.00 | 28.80 | 28.12 | 28.30 | 28.30 | 0.28% | 1,397,999 |
| Nov 11, 2025 | 28.40 | 28.92 | 28.00 | 28.22 | 28.22 | -0.07% | 3,026,243 |
| Nov 10, 2025 | 28.80 | 28.80 | 28.02 | 28.24 | 28.24 | -1.88% | 5,325,426 |
| Nov 7, 2025 | 29.44 | 29.44 | 28.50 | 28.78 | 28.78 | -2.57% | 7,358,000 |
| Nov 6, 2025 | 28.26 | 29.92 | 28.26 | 29.54 | 29.54 | 4.68% | 9,415,359 |
| Nov 5, 2025 | 27.80 | 28.48 | 26.46 | 28.22 | 28.22 | 2.54% | 6,186,132 |
| Nov 4, 2025 | 27.30 | 28.34 | 26.86 | 27.52 | 27.52 | 2.84% | 8,926,387 |
| Nov 3, 2025 | 26.10 | 27.38 | 26.10 | 26.76 | 26.76 | 3.08% | 6,345,543 |
| Oct 31, 2025 | 26.30 | 26.80 | 25.94 | 25.96 | 25.96 | -1.29% | 3,735,836 |
| Oct 30, 2025 | 25.88 | 26.80 | 25.50 | 26.30 | 26.30 | 3.62% | 5,404,141 |
| Oct 28, 2025 | 25.46 | 25.80 | 25.24 | 25.38 | 25.38 | -0.31% | 2,583,144 |
| Oct 27, 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% | 2,614,112 |
| 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% | 2,683,194 |
| Oct 21, 2025 | 24.04 | 24.68 | 23.84 | 24.22 | 24.22 | 1.09% | 3,886,800 |
| 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% | 7,701,412 |
| Oct 16, 2025 | 24.04 | 25.04 | 23.48 | 23.84 | 23.84 | -4.79% | 7,976,055 |
| Oct 15, 2025 | 22.70 | 25.18 | 22.70 | 25.04 | 25.04 | 10.89% | 7,431,175 |
| Oct 14, 2025 | 23.90 | 23.90 | 22.40 | 22.58 | 22.58 | -4.89% | 3,874,688 |
| 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 | - | 5,445,001 |
| Oct 9, 2025 | 23.40 | 24.46 | 23.40 | 24.26 | 24.26 | 3.76% | 4,924,000 |
| Oct 8, 2025 | 23.08 | 23.48 | 23.02 | 23.38 | 23.38 | 1.30% | 1,792,500 |
| 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% | 905,736 |
| 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% | 2,992,103 |
| 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% | 11,070,480 |