Sinotruk (Hong Kong) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	38.06	38.62	37.08	37.36	37.36	-1.84%	6,546,766
Sep 18, 2026	38.22	38.34	37.02	38.06	38.06	0.32%	15,512,859
Sep 17, 2026	38.90	38.90	37.70	37.94	37.94	-2.01%	7,994,870
Sep 16, 2026	40.86	41.22	38.10	38.72	38.72	-5.24%	12,505,169
Sep 15, 2026	41.14	42.28	40.42	40.86	40.86	-1.21%	7,144,762
Sep 14, 2026	40.90	41.52	40.26	41.36	41.36	1.27%	3,469,312
Sep 11, 2026	41.60	41.82	40.36	40.84	40.84	-3.22%	5,460,435
Sep 10, 2026	43.74	43.74	41.50	42.20	42.20	-2.90%	8,184,465
Sep 9, 2026	42.60	45.14	42.60	44.64	43.46	4.06%	7,583,018
Sep 8, 2026	42.24	43.04	41.30	42.90	41.77	1.56%	5,158,770
Sep 7, 2026	41.70	42.74	41.52	42.24	41.12	2.38%	4,233,000
Sep 4, 2026	41.20	41.62	40.82	41.26	40.17	1.83%	9,218,434
Sep 3, 2026	39.50	41.20	39.50	40.52	39.45	2.27%	12,286,405
Sep 2, 2026	39.70	39.86	38.12	39.62	38.57	0.20%	7,630,160
Sep 1, 2026	40.22	41.20	39.44	39.54	38.49	-1.64%	4,230,287
Aug 31, 2026	41.60	41.66	39.70	40.20	39.14	-4.06%	13,464,226
Aug 28, 2026	41.80	42.56	40.76	41.90	40.79	0.77%	8,516,226
Aug 27, 2026	42.20	42.20	38.70	41.58	40.48	4.74%	10,425,032
Aug 26, 2026	38.00	39.88	38.00	39.70	38.65	3.22%	6,737,201
Aug 25, 2026	38.26	38.54	37.68	38.46	37.44	0.84%	3,704,773
Aug 24, 2026	38.90	39.66	38.08	38.14	37.13	-2.46%	4,000,945
Aug 21, 2026	38.40	39.10	38.16	39.10	38.07	1.09%	3,742,320
Aug 20, 2026	39.34	39.34	38.30	38.68	37.66	0.21%	4,185,696
Aug 19, 2026	39.70	39.70	38.14	38.60	37.58	-2.23%	4,923,690
Aug 18, 2026	39.52	39.88	38.58	39.48	38.44	-0.10%	5,319,848
Aug 17, 2026	38.98	39.90	38.10	39.52	38.48	1.39%	6,553,918
Aug 14, 2026	39.28	39.64	38.72	38.98	37.95	-1.37%	5,211,085
Aug 13, 2026	41.00	41.10	39.10	39.52	38.48	-4.59%	7,311,774
Aug 12, 2026	41.18	41.80	40.90	41.42	40.33	-1.29%	5,481,639
Aug 11, 2026	42.90	43.76	41.66	41.96	40.85	-2.83%	4,431,269
Aug 10, 2026	41.22	43.52	40.96	43.18	42.04	4.15%	7,021,775
Aug 7, 2026	41.64	41.96	41.02	41.46	40.36	-1.05%	3,694,401
Aug 6, 2026	42.66	42.70	41.74	41.90	40.79	-0.80%	4,893,453
Aug 5, 2026	40.66	43.10	40.48	42.24	41.12	3.02%	6,569,015
Aug 4, 2026	41.10	42.26	40.42	41.00	39.92	-1.06%	4,940,246
Aug 3, 2026	41.00	41.72	40.80	41.44	40.34	1.97%	3,618,676
Jul 31, 2026	40.98	41.72	40.24	40.64	39.57	0.40%	5,627,541
Jul 30, 2026	41.90	41.90	39.66	40.48	39.41	-3.39%	6,479,762
Jul 29, 2026	39.72	41.92	39.04	41.90	40.79	4.54%	11,166,156
Jul 28, 2026	42.10	42.76	39.34	40.08	39.02	-4.80%	9,976,000
Jul 27, 2026	41.36	42.26	41.18	42.10	40.99	1.79%	10,962,382
Jul 24, 2026	42.82	42.82	40.76	41.36	40.27	-3.41%	5,964,141
Jul 23, 2026	39.20	43.20	39.16	42.82	41.69	10.82%	22,094,168
Jul 22, 2026	38.20	39.92	37.70	38.64	37.62	1.15%	91,714,187
Jul 21, 2026	36.74	38.74	36.34	38.20	37.19	5.12%	12,479,464
Jul 20, 2026	37.16	37.62	34.88	36.34	35.38	-2.21%	17,056,270
Jul 17, 2026	39.32	39.32	35.32	37.16	36.18	-5.49%	16,659,454
Jul 16, 2026	39.48	40.12	38.72	39.32	38.28	-0.41%	4,025,792
Jul 15, 2026	39.98	39.98	38.48	39.48	38.44	0.25%	4,650,189
Jul 14, 2026	38.36	39.80	37.82	39.38	38.34	2.66%	5,058,136