Hinopak Motors Limited (PSX:HINO)
Pakistan · Delayed Price · Currency is PKR 344.26
+25.47 (7.99%)
At close: Apr 17, 2026
Hinopak Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 322.00 | 347.99 | 322.00 | 344.26 | 344.26 | 7.99% | 57,583 |
| Apr 16, 2026 | 316.95 | 321.00 | 309.00 | 318.79 | 318.79 | 2.73% | 20,479 |
| Apr 15, 2026 | 308.00 | 317.95 | 301.03 | 310.33 | 310.33 | 3.15% | 12,609 |
| Apr 14, 2026 | 295.12 | 308.00 | 292.16 | 300.84 | 300.84 | 3.46% | 12,650 |
| Apr 13, 2026 | 290.58 | 299.50 | 276.50 | 290.77 | 290.77 | -3.57% | 4,871 |
| Apr 10, 2026 | 308.00 | 310.00 | 300.00 | 301.53 | 301.53 | 0.37% | 10,943 |
| Apr 9, 2026 | 310.00 | 310.00 | 297.01 | 300.42 | 300.42 | -2.82% | 14,258 |
| Apr 8, 2026 | 307.89 | 311.00 | 298.00 | 309.13 | 309.13 | 9.00% | 28,345 |
| Apr 7, 2026 | 282.00 | 285.98 | 280.00 | 283.60 | 283.60 | 0.70% | 3,992 |
| Apr 6, 2026 | 284.00 | 294.00 | 276.05 | 281.64 | 281.64 | -0.58% | 14,752 |
| Apr 3, 2026 | 286.00 | 295.00 | 281.00 | 283.29 | 283.29 | -5.05% | 28,964 |
| Apr 2, 2026 | 295.00 | 307.00 | 280.00 | 298.35 | 298.35 | 0.51% | 29,312 |
| Apr 1, 2026 | 299.00 | 315.95 | 279.99 | 296.83 | 296.83 | -1.64% | 81,372 |
| Mar 31, 2026 | 284.99 | 302.95 | 276.01 | 301.78 | 301.78 | 9.57% | 26,158 |
| Mar 30, 2026 | 290.03 | 293.99 | 264.69 | 275.41 | 275.41 | -6.35% | 65,837 |
| Mar 27, 2026 | 300.00 | 300.00 | 285.00 | 294.10 | 294.10 | -1.97% | 3,411 |
| Mar 26, 2026 | 317.00 | 317.00 | 300.00 | 300.00 | 300.00 | -3.78% | 5,974 |
| Mar 25, 2026 | 323.30 | 325.00 | 307.00 | 311.79 | 311.79 | -2.87% | 27,371 |
| Mar 24, 2026 | 308.00 | 321.01 | 290.00 | 321.01 | 321.01 | 10.00% | 36,673 |
| Mar 19, 2026 | 295.00 | 300.00 | 280.00 | 291.83 | 291.83 | -1.87% | 2,894 |
| Mar 18, 2026 | 290.32 | 298.90 | 290.32 | 297.40 | 297.40 | 1.85% | 946 |
| Mar 17, 2026 | 298.90 | 299.00 | 290.00 | 291.99 | 291.99 | 1.97% | 1,020 |
| Mar 16, 2026 | 290.02 | 298.50 | 282.02 | 286.36 | 286.36 | -2.22% | 20,254 |
| Mar 13, 2026 | 292.90 | 298.99 | 286.01 | 292.85 | 292.85 | 0.02% | 1,088 |
| Mar 12, 2026 | 294.01 | 302.00 | 290.50 | 292.80 | 292.80 | -0.41% | 1,426 |
| Mar 11, 2026 | 297.50 | 300.00 | 286.00 | 294.01 | 294.01 | -0.81% | 2,296 |
| Mar 10, 2026 | 280.00 | 304.99 | 280.00 | 296.40 | 296.40 | 6.53% | 3,292 |
| Mar 9, 2026 | 300.07 | 300.07 | 271.74 | 278.22 | 278.22 | -7.85% | 12,516 |
| Mar 6, 2026 | 304.50 | 308.90 | 298.00 | 301.93 | 301.93 | -0.44% | 13,857 |
| Mar 5, 2026 | 301.01 | 306.90 | 296.10 | 303.26 | 303.26 | -0.81% | 12,491 |
| Mar 4, 2026 | 313.75 | 313.75 | 301.10 | 305.75 | 305.75 | -1.70% | 6,891 |
| Mar 3, 2026 | 310.01 | 332.00 | 299.33 | 311.05 | 311.05 | -6.48% | 16,539 |
| Mar 2, 2026 | 335.00 | 359.00 | 332.59 | 332.59 | 332.59 | -10.00% | 4,275 |
| Feb 27, 2026 | 363.00 | 372.00 | 363.00 | 369.54 | 369.54 | 1.92% | 5,286 |
| Feb 26, 2026 | 370.70 | 381.00 | 356.00 | 362.59 | 362.59 | -2.16% | 8,534 |
| Feb 25, 2026 | 380.99 | 380.99 | 365.00 | 370.61 | 370.61 | 1.18% | 1,084 |
| Feb 24, 2026 | 363.00 | 385.00 | 345.01 | 366.29 | 366.29 | 0.77% | 3,910 |
| Feb 23, 2026 | 395.00 | 400.00 | 360.00 | 363.49 | 363.49 | -8.25% | 8,905 |
| Feb 20, 2026 | 407.99 | 407.99 | 389.99 | 396.18 | 396.18 | 0.01% | 1,592 |
| Feb 19, 2026 | 404.00 | 406.00 | 395.00 | 396.15 | 396.15 | -2.66% | 484 |
| Feb 18, 2026 | 406.01 | 413.00 | 395.52 | 406.98 | 406.98 | 0.41% | 4,375 |
| Feb 17, 2026 | 412.90 | 413.00 | 405.15 | 405.31 | 405.31 | -0.16% | 2,858 |
| Feb 16, 2026 | 427.98 | 435.00 | 400.01 | 405.94 | 405.94 | -3.54% | 10,956 |
| Feb 13, 2026 | 428.00 | 428.00 | 418.02 | 420.82 | 420.82 | 0.20% | 3,744 |
| Feb 12, 2026 | 426.10 | 433.40 | 418.00 | 420.00 | 420.00 | -1.57% | 7,887 |
| Feb 11, 2026 | 426.00 | 438.00 | 426.00 | 426.68 | 426.68 | -0.97% | 11,026 |
| Feb 10, 2026 | 424.00 | 466.77 | 423.00 | 430.85 | 430.85 | 1.53% | 107,342 |
| Feb 9, 2026 | 432.00 | 432.00 | 423.00 | 424.34 | 424.34 | -1.34% | 2,987 |
| Feb 6, 2026 | 434.68 | 434.68 | 427.00 | 430.11 | 430.11 | 0.04% | 2,530 |
| Feb 4, 2026 | 435.00 | 435.00 | 429.00 | 429.92 | 429.92 | 0.07% | 2,309 |