Sinotruk (Hong Kong) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	34.86	35.30	34.32	34.56	34.56	-1.20%	3,912,208
Nov 6, 2026	34.78	35.80	34.74	34.98	34.98	-1.52%	3,860,009
Nov 5, 2026	36.10	36.28	35.02	35.52	35.52	-0.28%	5,991,203
Nov 4, 2026	33.30	35.72	32.96	35.62	35.62	6.97%	11,584,927
Nov 3, 2026	31.20	33.40	31.00	33.30	33.30	5.58%	9,643,118
Nov 2, 2026	31.30	31.78	30.34	31.54	31.54	1.22%	10,544,057
Oct 30, 2026	31.00	31.34	30.72	31.16	31.16	-0.64%	4,462,019
Oct 29, 2026	32.54	32.96	31.08	31.36	31.36	-3.92%	7,087,617
Oct 28, 2026	32.78	32.88	32.24	32.64	32.64	-0.43%	2,953,417
Oct 27, 2026	32.72	33.00	32.22	32.78	32.78	0.18%	3,864,387
Oct 26, 2026	31.98	32.82	31.64	32.72	32.72	0.62%	4,364,273
Oct 23, 2026	31.00	32.92	30.46	32.52	32.52	3.24%	8,165,326
Oct 22, 2026	32.54	32.54	31.00	31.50	31.50	-3.20%	7,147,208
Oct 21, 2026	33.14	33.88	32.32	32.54	32.54	-1.81%	4,338,907
Oct 20, 2026	33.12	33.74	32.46	33.14	33.14	0.06%	5,981,900
Oct 16, 2026	32.68	33.26	32.22	33.12	33.12	3.63%	6,754,827
Oct 15, 2026	32.68	32.80	31.24	31.96	31.96	-3.39%	10,848,182
Oct 14, 2026	35.02	35.02	32.86	33.08	33.08	-5.59%	8,610,732
Oct 13, 2026	35.26	36.48	34.38	35.04	35.04	-0.62%	7,236,143
Oct 12, 2026	35.54	36.18	35.10	35.26	35.26	0.74%	5,688,592
Oct 9, 2026	34.66	35.08	33.88	35.00	35.00	0.98%	3,629,020
Oct 8, 2026	35.76	35.76	34.36	34.66	34.66	-3.08%	5,881,579
Oct 7, 2026	35.70	35.98	35.40	35.76	35.76	-0.11%	1,566,654
Oct 6, 2026	36.38	36.78	35.48	35.80	35.80	0.11%	2,601,874
Oct 5, 2026	36.00	36.10	35.52	35.76	35.76	-	1,567,995
Oct 2, 2026	36.16	36.44	35.60	35.76	35.76	-1.11%	6,409,038
Sep 30, 2026	35.12	36.42	34.54	36.16	36.16	2.96%	7,828,391
Sep 29, 2026	34.86	35.36	34.78	35.12	35.12	-0.06%	4,599,040
Sep 28, 2026	35.20	35.40	34.50	35.14	35.14	-0.45%	5,427,908
Sep 25, 2026	35.68	35.68	34.46	35.30	35.30	-1.07%	5,326,524
Sep 24, 2026	36.14	36.38	35.54	35.68	35.68	-1.55%	7,184,389
Sep 23, 2026	36.80	37.32	36.12	36.24	36.24	-1.52%	6,715,181
Sep 22, 2026	36.80	37.60	36.46	36.80	36.80	-1.50%	8,237,379
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