Sinotruk (Hong Kong) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	40.98	41.72	40.24	40.64	40.64	0.40%	5,627,541
Jul 30, 2026	41.90	41.90	39.66	40.48	40.48	-3.39%	6,479,762
Jul 29, 2026	39.72	41.92	39.04	41.90	41.90	4.54%	11,166,156
Jul 28, 2026	42.10	42.76	39.34	40.08	40.08	-4.80%	9,976,000
Jul 27, 2026	41.36	42.26	41.18	42.10	42.10	1.79%	10,962,380
Jul 24, 2026	42.82	42.82	40.76	41.36	41.36	-3.41%	5,964,141
Jul 23, 2026	39.20	43.20	39.16	42.82	42.82	10.82%	22,094,168
Jul 22, 2026	38.20	39.92	37.70	38.64	38.64	1.15%	91,714,187
Jul 21, 2026	36.74	38.74	36.34	38.20	38.20	5.12%	12,479,464
Jul 20, 2026	37.16	37.62	34.88	36.34	36.34	-2.21%	17,056,270
Jul 17, 2026	39.32	39.32	35.32	37.16	37.16	-5.49%	16,659,454
Jul 16, 2026	39.48	40.12	38.72	39.32	39.32	-0.41%	4,025,792
Jul 15, 2026	39.98	39.98	38.48	39.48	39.48	0.25%	4,650,189
Jul 14, 2026	38.36	39.80	37.82	39.38	39.38	2.66%	5,058,136
Jul 13, 2026	39.80	39.80	37.80	38.36	38.36	-3.67%	6,856,202
Jul 10, 2026	40.82	41.08	38.92	39.82	39.82	-1.34%	6,770,345
Jul 9, 2026	40.50	40.72	39.08	40.36	40.36	-0.44%	8,094,288
Jul 8, 2026	43.02	43.50	40.96	41.42	40.54	-2.68%	9,342,689
Jul 7, 2026	43.12	43.68	42.00	42.56	41.66	-0.61%	5,117,262
Jul 6, 2026	41.52	42.92	41.38	42.82	41.91	3.38%	5,966,836
Jul 3, 2026	40.26	42.36	40.10	41.42	40.54	2.88%	6,618,481
Jul 2, 2026	39.34	40.56	37.80	40.26	39.40	4.46%	9,459,396
Jun 30, 2026	38.72	39.06	37.42	38.54	37.72	-0.46%	8,006,968
Jun 29, 2026	39.46	39.80	38.18	38.72	37.90	-2.07%	6,766,903
Jun 26, 2026	39.60	39.60	37.68	39.54	38.70	1.49%	6,684,700
Jun 25, 2026	39.30	40.16	38.48	38.96	38.13	-1.02%	9,128,467
Jun 24, 2026	41.22	41.60	39.06	39.36	38.52	-4.51%	8,371,046
Jun 23, 2026	42.96	43.48	40.86	41.22	40.34	-4.05%	5,235,430
Jun 22, 2026	43.00	45.24	42.18	42.96	42.05	-5.12%	10,388,944
Jun 18, 2026	47.54	47.54	44.66	45.28	44.32	-4.79%	11,755,770
Jun 17, 2026	47.18	48.40	46.40	47.56	46.55	0.81%	9,547,515
Jun 16, 2026	46.68	47.62	46.00	47.18	46.18	2.74%	15,853,550
Jun 15, 2026	42.18	46.00	42.18	45.92	44.94	9.86%	12,161,770
Jun 12, 2026	41.00	42.50	41.00	41.80	40.91	2.15%	5,762,589
Jun 11, 2026	42.16	42.16	39.40	40.92	40.05	-2.94%	11,699,290
Jun 10, 2026	43.40	43.40	40.54	42.16	41.26	-5.22%	29,408,770
Jun 9, 2026	42.66	44.68	41.70	44.48	43.53	4.27%	13,039,525
Jun 8, 2026	41.72	43.72	41.00	42.66	41.75	2.60%	15,435,323
Jun 5, 2026	43.70	43.96	41.30	41.58	40.70	-5.33%	9,673,011
Jun 4, 2026	42.50	45.24	41.50	43.92	42.99	5.27%	18,704,300
Jun 3, 2026	42.70	42.72	41.10	41.72	40.83	-0.33%	14,290,460
Jun 2, 2026	38.30	41.98	38.24	41.86	40.97	11.09%	12,788,880
Jun 1, 2026	36.78	39.12	36.74	37.68	36.88	1.13%	8,697,205
May 29, 2026	37.68	37.92	36.16	37.26	36.47	0.54%	24,723,970
May 28, 2026	39.02	39.46	36.74	37.06	36.27	-5.07%	7,808,225
May 27, 2026	38.30	39.20	37.70	39.04	38.21	1.83%	7,447,131
May 26, 2026	37.20	39.36	36.48	38.34	37.53	1.97%	10,797,020
May 22, 2026	37.42	37.82	36.88	37.60	36.80	1.95%	5,024,259
May 21, 2026	37.08	37.80	36.56	36.88	36.10	0.16%	4,696,647
May 20, 2026	36.98	36.98	35.54	36.82	36.04	-1.23%	7,040,995