Sinotruk (Hong Kong) Limited (HKG:3808)
Hong Kong · Delayed Price · Currency is HKD 22.96
-0.14 (-0.61%)
Sep 30, 2025, 4:08 PM HKT
Sinotruk (Hong Kong) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 23.54 | 23.76 | 23.02 | 23.58 | 22.82 | 0.08% | 2,004,280 |
| Aug 19, 2025 | 23.02 | 23.70 | 23.02 | 23.56 | 22.80 | 1.82% | 2,656,946 |
| Aug 18, 2025 | 23.42 | 23.62 | 23.00 | 23.14 | 22.39 | -1.62% | 4,111,463 |
| Aug 15, 2025 | 23.64 | 23.66 | 23.40 | 23.52 | 22.76 | -0.76% | 653,500 |
| Aug 14, 2025 | 23.72 | 24.30 | 23.64 | 23.70 | 22.93 | -0.50% | 2,487,776 |
| Aug 13, 2025 | 24.02 | 24.30 | 23.58 | 23.82 | 23.05 | -0.42% | 3,154,476 |
| Aug 12, 2025 | 23.66 | 24.00 | 23.50 | 23.92 | 23.15 | 0.67% | 1,787,746 |
| Aug 11, 2025 | 24.38 | 24.54 | 23.70 | 23.76 | 22.99 | -2.54% | 1,840,000 |
| Aug 8, 2025 | 24.02 | 24.50 | 23.82 | 24.38 | 23.59 | 1.50% | 2,322,334 |
| Aug 7, 2025 | 23.92 | 24.38 | 23.80 | 24.02 | 23.24 | 0.92% | 2,516,518 |
| Aug 6, 2025 | 23.32 | 23.84 | 23.32 | 23.80 | 23.03 | 2.06% | 2,745,663 |
| Aug 5, 2025 | 22.70 | 23.44 | 22.70 | 23.32 | 22.57 | 1.39% | 2,415,238 |
| Aug 4, 2025 | 23.54 | 23.60 | 22.56 | 23.00 | 22.26 | -2.95% | 12,045,420 |
| Aug 1, 2025 | 23.90 | 24.25 | 23.50 | 23.70 | 22.93 | -1.04% | 5,602,127 |
| Jul 31, 2025 | 24.65 | 24.65 | 23.90 | 23.95 | 23.18 | -3.04% | 2,729,945 |
| Jul 30, 2025 | 24.70 | 25.30 | 24.50 | 24.70 | 23.90 | 0.20% | 3,256,332 |
| Jul 29, 2025 | 24.45 | 24.70 | 24.30 | 24.65 | 23.85 | 0.41% | 2,513,042 |
| Jul 28, 2025 | 24.40 | 24.70 | 24.25 | 24.55 | 23.76 | - | 1,168,138 |
| Jul 25, 2025 | 24.65 | 24.70 | 24.40 | 24.55 | 23.76 | -0.61% | 971,010 |
| Jul 24, 2025 | 25.00 | 25.00 | 24.20 | 24.70 | 23.90 | - | 7,153,013 |
| Jul 23, 2025 | 25.25 | 25.35 | 24.55 | 24.70 | 23.90 | -2.18% | 4,793,518 |