Sinotruk (Hong Kong) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	31.80	33.26	31.80	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
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