Sinotruk (Hong Kong) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	36.78	39.12	36.74	37.68	-	1.13%	8,700,705
May 29, 2026	37.68	37.92	36.16	37.26	37.26	0.54%	24,723,979
May 28, 2026	39.02	39.46	36.74	37.06	37.06	-5.07%	7,808,225
May 27, 2026	38.30	39.20	37.70	39.04	39.04	1.83%	7,447,131
May 26, 2026	37.20	39.36	36.48	38.34	38.34	1.97%	10,797,026
May 22, 2026	37.42	37.82	36.88	37.60	37.60	1.95%	5,024,259
May 21, 2026	37.08	37.80	36.56	36.88	36.88	0.16%	4,696,647
May 20, 2026	36.98	36.98	35.54	36.82	36.82	-1.23%	7,040,995
May 19, 2026	36.60	37.66	36.34	37.28	37.28	2.42%	6,612,400
May 18, 2026	37.26	37.26	35.64	36.40	36.40	-2.36%	9,598,491
May 15, 2026	38.00	38.00	36.58	37.28	37.28	-0.43%	6,268,659
May 14, 2026	39.54	39.54	36.40	37.44	37.44	-5.31%	13,580,450
May 13, 2026	38.22	39.90	37.84	39.54	39.54	2.44%	8,981,488
May 12, 2026	38.96	39.14	38.16	38.60	38.60	0.26%	7,084,451
May 11, 2026	38.40	39.06	37.66	38.50	38.50	0.21%	8,041,800
May 8, 2026	38.50	38.96	37.62	38.42	38.42	-3.03%	8,721,613
May 7, 2026	40.78	40.78	38.30	39.62	39.62	0.76%	8,273,587
May 6, 2026	39.70	39.70	38.28	39.32	39.32	0.20%	4,582,161
May 5, 2026	39.68	39.68	38.40	39.24	39.24	-0.96%	1,920,529
May 4, 2026	39.10	39.62	38.46	39.62	39.62	3.02%	3,534,634
Apr 30, 2026	41.06	41.06	37.74	38.46	38.46	-4.47%	9,429,814
Apr 29, 2026	40.60	40.60	38.94	40.26	40.26	1.16%	6,263,510
Apr 28, 2026	39.98	39.98	38.36	39.80	39.80	-0.45%	14,671,370
Apr 27, 2026	42.52	43.70	39.66	39.98	39.98	-5.97%	18,788,160
Apr 24, 2026	42.40	42.60	41.46	42.52	42.52	0.52%	8,581,023
Apr 23, 2026	43.28	43.78	41.42	42.30	42.30	-1.12%	4,865,862
Apr 22, 2026	42.50	43.80	42.00	42.78	42.78	-1.20%	9,986,224
Apr 21, 2026	41.86	44.16	41.50	43.30	43.30	3.24%	7,407,329
Apr 20, 2026	41.70	42.76	40.94	41.94	41.94	1.65%	8,540,375
Apr 17, 2026	43.30	43.30	40.14	41.26	41.26	-3.73%	12,764,510
Apr 16, 2026	43.62	43.86	42.20	42.86	42.86	-0.92%	11,694,840
Apr 15, 2026	45.08	45.08	42.56	43.26	43.26	-4.29%	15,722,360
Apr 14, 2026	47.82	48.18	43.86	45.20	45.20	-4.72%	21,713,430
Apr 13, 2026	44.24	47.80	44.24	47.44	47.44	7.23%	13,437,400
Apr 10, 2026	45.00	45.00	42.64	44.24	44.24	4.49%	17,763,620
Apr 9, 2026	41.80	43.30	41.42	42.34	42.34	-2.76%	107,663,300
Apr 8, 2026	44.48	44.48	41.64	43.54	43.54	2.35%	6,966,481
Apr 2, 2026	42.12	43.02	41.40	42.54	42.54	1.00%	7,359,166
Apr 1, 2026	40.80	42.44	40.10	42.12	42.12	8.61%	6,618,086
Mar 31, 2026	40.40	40.74	38.52	38.78	38.78	-4.86%	5,230,294
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%	12,777,240
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