UK markets close in 2 hours 31 minutes

Sinotruk (Hong Kong) Limited (3808.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
18.720-0.320 (-1.68%)
At close: 04:08PM HKT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202419.00019.28018.54018.72018.7203,644,656
21 Jun 202419.00019.58018.60019.04019.0408,140,173
20 Jun 202419.92019.92018.86019.36019.3605,517,410
19 Jun 202419.02019.92019.02019.84019.8403,092,368
18 Jun 202419.20019.60018.96019.20019.2004,087,500
17 Jun 202419.12019.56018.92019.28019.2803,248,654
14 Jun 202418.80019.20018.62018.82018.8201,589,236
13 Jun 202419.16019.24018.80019.00019.0003,511,000
12 Jun 202419.60019.64019.00019.00019.0003,836,911
11 Jun 202419.34020.00019.28019.64019.6405,046,131
07 Jun 202418.90019.60018.88019.36019.3604,160,360
06 Jun 202418.46019.06018.46018.78018.7802,318,603
05 Jun 202419.10019.10018.24018.30018.3002,525,057
04 Jun 202418.50018.92018.20018.84018.8402,558,194
03 Jun 202418.44018.80018.22018.48018.4802,776,100
31 May 202418.50019.20018.10018.14018.1406,427,413
30 May 202418.74019.02018.50018.50018.5001,500,690
29 May 202418.96019.20018.64018.70018.7001,872,500
28 May 202419.10019.42019.12019.16019.1602,368,488
27 May 202418.66019.46018.50019.10019.1003,350,070
24 May 202418.76018.98018.32018.66018.6605,740,300
23 May 202419.26019.26018.64018.92018.9207,070,511
22 May 202419.70020.10019.18019.26019.2604,445,734
21 May 202419.72019.96019.36019.60019.6004,166,245
20 May 202420.05020.25019.00019.72019.7206,781,411
17 May 202420.75020.90020.00020.05020.05010,015,980
16 May 202421.30021.30020.35020.75020.7506,888,547
14 May 202421.00021.80021.00021.10021.1003,835,551
13 May 202420.40020.90020.15020.65020.6504,027,792
10 May 202421.10021.20019.68020.20020.2008,956,310
09 May 202420.30021.15020.10020.95020.9505,480,059
08 May 202420.75021.00020.35020.60020.6002,549,533
07 May 202420.75021.40020.60020.80020.8003,345,500
06 May 202419.80020.85019.76020.75020.7504,452,403
03 May 202419.32020.15019.32019.74019.7402,879,347
02 May 202419.56019.86019.06019.60019.6002,301,582
30 Apr 202419.46019.86019.06019.56019.5605,380,400
29 Apr 202419.28019.46018.80019.30019.3004,393,500
26 Apr 202419.16019.58019.06019.26019.2604,911,100
25 Apr 202419.46019.72018.94019.16019.1608,540,350
24 Apr 202419.76019.88019.28019.68019.6805,364,722
23 Apr 202420.10020.50019.44019.78019.7806,074,712
22 Apr 202423.25023.25020.15020.40020.4007,248,785
19 Apr 202422.00022.45021.80022.25022.2501,730,997
18 Apr 202422.10022.45021.90022.00022.0003,251,500
17 Apr 202421.50022.75021.45022.50022.5004,333,300
16 Apr 202422.10022.60021.50021.60021.6003,623,500
15 Apr 202421.50022.35021.20022.10022.1003,717,946
12 Apr 202422.85022.85021.85021.90021.9004,013,429
11 Apr 202421.55023.10021.20022.45022.4505,713,550
10 Apr 202421.80022.45021.50022.05022.0505,204,700
09 Apr 202421.40022.10021.40021.80021.8002,934,808
08 Apr 202421.50021.90021.30021.50021.5004,341,550
05 Apr 202420.10021.50020.05021.35021.3503,726,537
03 Apr 202420.15020.40019.88020.10020.1002,186,188
02 Apr 202420.15021.30020.15020.55020.5505,820,586
28 Mar 202419.50019.60018.84019.22019.2205,945,948
27 Mar 202420.00020.05019.42019.54019.5404,028,839
26 Mar 202420.30020.50018.38020.00020.0007,189,750
25 Mar 202419.60020.15019.22020.00020.0002,273,151
22 Mar 202420.55020.60019.36019.58019.5802,224,651
21 Mar 202419.62020.65019.60020.55020.5503,835,790
20 Mar 202419.28020.10019.16019.30019.3002,486,828
19 Mar 202419.72019.80019.16019.56019.5601,788,418
18 Mar 202419.54019.76019.34019.70019.7001,626,476
15 Mar 202419.66019.76019.14019.54019.5404,822,816
14 Mar 202419.64020.20019.34019.86019.8604,078,500
13 Mar 202419.56019.68019.18019.56019.5602,390,960
12 Mar 202419.38019.66018.50019.48019.4803,355,227
11 Mar 202419.72020.30019.18019.58019.5801,980,379
08 Mar 202419.66019.94019.38019.72019.7202,263,150
07 Mar 202419.52020.60019.50019.74019.7403,706,414
06 Mar 202419.90019.94018.52019.56019.5603,498,452
05 Mar 202419.98020.35019.50019.82019.8204,124,748
04 Mar 202419.44020.85019.44020.15020.1504,996,702
01 Mar 202420.20020.55019.10019.44019.4408,238,292
29 Feb 202420.60020.80020.05020.70020.7007,487,241
28 Feb 202420.20020.90019.98020.25020.2502,087,180
27 Feb 202420.50021.20020.35020.70020.7003,005,669
26 Feb 202420.90022.80020.35021.05021.0509,460,243
23 Feb 202419.76020.50019.76020.25020.2503,691,726
22 Feb 202418.86019.90018.58019.76019.7602,333,084
21 Feb 202419.32019.80018.82019.06019.0603,289,240
20 Feb 202418.74019.48018.42019.32019.3205,084,022
19 Feb 202418.36018.80017.76018.74018.7402,603,236
16 Feb 202418.22018.56018.18018.34018.340974,232
15 Feb 202418.12018.46017.72018.34018.340583,699
14 Feb 202418.04018.32017.60018.14018.140998,464
09 Feb 202418.22018.22018.22018.22018.220-
08 Feb 202417.96018.72017.82018.64018.6402,685,663
07 Feb 202417.34018.32017.34017.80017.8002,592,100
06 Feb 202417.38017.66017.12017.46017.4605,192,822
05 Feb 202418.06018.06017.04017.46017.4603,370,563
02 Feb 202417.72018.36017.68017.88017.8803,056,839
01 Feb 202417.62018.38017.52017.72017.7204,904,500
31 Jan 202417.62018.26017.50017.76017.7603,108,181
30 Jan 202418.08018.40017.66017.88017.8803,708,258
29 Jan 202417.88018.44017.78018.08018.0805,955,111
26 Jan 202417.28018.28016.92017.88017.8806,411,922
25 Jan 202417.28017.80016.86017.24017.2408,584,672
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...