Sinotruk (Hong Kong) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	38.40	39.14	38.40	38.82	-	0.83%	726,534
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%	14,671,372
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%	12,764,513
Apr 16, 2026	43.62	43.86	42.20	42.86	42.86	-0.92%	11,694,841
Apr 15, 2026	45.08	45.08	42.56	43.26	43.26	-4.29%	15,722,366
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%	12,777,243
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
Mar 16, 2026	36.90	37.52	35.84	36.70	36.70	-1.08%	2,158,884
Mar 13, 2026	37.84	38.38	36.32	37.10	37.10	-2.88%	7,196,805
Mar 12, 2026	38.28	39.32	37.64	38.20	38.20	-0.73%	4,943,287
Mar 11, 2026	39.28	40.18	37.70	38.48	38.48	-2.38%	4,777,456
Mar 10, 2026	38.40	39.56	37.50	39.42	39.42	6.08%	7,973,261
Mar 9, 2026	37.80	38.50	35.60	37.16	37.16	-3.58%	5,660,437
Mar 6, 2026	37.40	38.90	37.10	38.54	38.54	1.26%	4,188,086
Mar 5, 2026	39.50	40.28	37.72	38.06	38.06	-0.94%	6,197,287
Mar 4, 2026	37.80	38.72	37.18	38.42	38.42	0.84%	6,700,149
Mar 3, 2026	40.36	40.40	37.54	38.10	38.10	-5.18%	9,783,843
Mar 2, 2026	40.44	40.84	39.26	40.18	40.18	-2.38%	6,053,724
Feb 27, 2026	41.14	42.00	40.82	41.16	41.16	-1.06%	9,982,195
Feb 26, 2026	41.80	42.52	41.16	41.60	41.60	-2.16%	3,320,381