Sinotruk (Hong Kong) Limited (3808.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 18.800 | 19.200 | 18.620 | 18.820 | 18.820 | 1,589,236 |
| 13 Jun 2024 | 19.160 | 19.240 | 18.800 | 19.000 | 19.000 | 3,511,000 |
| 12 Jun 2024 | 19.600 | 19.640 | 19.000 | 19.000 | 19.000 | 3,836,911 |
| 11 Jun 2024 | 19.340 | 20.000 | 19.280 | 19.640 | 19.640 | 5,046,131 |
| 07 Jun 2024 | 18.900 | 19.600 | 18.880 | 19.360 | 19.360 | 4,160,360 |
| 06 Jun 2024 | 18.460 | 19.060 | 18.460 | 18.780 | 18.780 | 2,318,603 |
| 05 Jun 2024 | 19.100 | 19.100 | 18.240 | 18.300 | 18.300 | 2,525,057 |
| 04 Jun 2024 | 18.500 | 18.920 | 18.200 | 18.840 | 18.840 | 2,558,194 |
| 03 Jun 2024 | 18.440 | 18.800 | 18.220 | 18.480 | 18.480 | 2,776,100 |
| 31 May 2024 | 18.500 | 19.200 | 18.100 | 18.140 | 18.140 | 6,427,413 |
| 30 May 2024 | 18.740 | 19.020 | 18.500 | 18.500 | 18.500 | 1,500,690 |
| 29 May 2024 | 18.960 | 19.200 | 18.640 | 18.700 | 18.700 | 1,872,500 |
| 28 May 2024 | 19.100 | 19.420 | 19.120 | 19.160 | 19.160 | 2,368,488 |
| 27 May 2024 | 18.660 | 19.460 | 18.500 | 19.100 | 19.100 | 3,350,070 |
| 24 May 2024 | 18.760 | 18.980 | 18.320 | 18.660 | 18.660 | 5,740,300 |
| 23 May 2024 | 19.260 | 19.260 | 18.640 | 18.920 | 18.920 | 7,070,511 |
| 22 May 2024 | 19.700 | 20.100 | 19.180 | 19.260 | 19.260 | 4,445,734 |
| 21 May 2024 | 19.720 | 19.960 | 19.360 | 19.600 | 19.600 | 4,166,245 |
| 20 May 2024 | 20.050 | 20.250 | 19.000 | 19.720 | 19.720 | 6,781,411 |
| 17 May 2024 | 20.750 | 20.900 | 20.000 | 20.050 | 20.050 | 10,015,980 |
| 16 May 2024 | 21.300 | 21.300 | 20.350 | 20.750 | 20.750 | 6,888,547 |
| 14 May 2024 | 21.000 | 21.800 | 21.000 | 21.100 | 21.100 | 3,835,551 |
| 13 May 2024 | 20.400 | 20.900 | 20.150 | 20.650 | 20.650 | 4,027,792 |
| 10 May 2024 | 21.100 | 21.200 | 19.680 | 20.200 | 20.200 | 8,956,310 |
| 09 May 2024 | 20.300 | 21.150 | 20.100 | 20.950 | 20.950 | 5,480,059 |
| 08 May 2024 | 20.750 | 21.000 | 20.350 | 20.600 | 20.600 | 2,549,533 |
| 07 May 2024 | 20.750 | 21.400 | 20.600 | 20.800 | 20.800 | 3,345,500 |
| 06 May 2024 | 19.800 | 20.850 | 19.760 | 20.750 | 20.750 | 4,452,403 |
| 03 May 2024 | 19.320 | 20.150 | 19.320 | 19.740 | 19.740 | 2,879,347 |
| 02 May 2024 | 19.560 | 19.860 | 19.060 | 19.600 | 19.600 | 2,301,582 |
| 30 Apr 2024 | 19.460 | 19.860 | 19.060 | 19.560 | 19.560 | 5,380,400 |
| 29 Apr 2024 | 19.280 | 19.460 | 18.800 | 19.300 | 19.300 | 4,393,500 |
| 26 Apr 2024 | 19.160 | 19.580 | 19.060 | 19.260 | 19.260 | 4,911,100 |
| 25 Apr 2024 | 19.460 | 19.720 | 18.940 | 19.160 | 19.160 | 8,540,350 |
| 24 Apr 2024 | 19.760 | 19.880 | 19.280 | 19.680 | 19.680 | 5,364,722 |
| 23 Apr 2024 | 20.100 | 20.500 | 19.440 | 19.780 | 19.780 | 6,074,712 |
| 22 Apr 2024 | 23.250 | 23.250 | 20.150 | 20.400 | 20.400 | 7,248,785 |
| 19 Apr 2024 | 22.000 | 22.450 | 21.800 | 22.250 | 22.250 | 1,730,997 |
| 18 Apr 2024 | 22.100 | 22.450 | 21.900 | 22.000 | 22.000 | 3,251,500 |
| 17 Apr 2024 | 21.500 | 22.750 | 21.450 | 22.500 | 22.500 | 4,333,300 |
| 16 Apr 2024 | 22.100 | 22.600 | 21.500 | 21.600 | 21.600 | 3,623,500 |
| 15 Apr 2024 | 21.500 | 22.350 | 21.200 | 22.100 | 22.100 | 3,717,946 |
| 12 Apr 2024 | 22.850 | 22.850 | 21.850 | 21.900 | 21.900 | 4,013,429 |
| 11 Apr 2024 | 21.550 | 23.100 | 21.200 | 22.450 | 22.450 | 5,713,550 |
| 10 Apr 2024 | 21.800 | 22.450 | 21.500 | 22.050 | 22.050 | 5,204,700 |
| 09 Apr 2024 | 21.400 | 22.100 | 21.400 | 21.800 | 21.800 | 2,934,808 |
| 08 Apr 2024 | 21.500 | 21.900 | 21.300 | 21.500 | 21.500 | 4,341,550 |
| 05 Apr 2024 | 20.100 | 21.500 | 20.050 | 21.350 | 21.350 | 3,726,537 |
| 03 Apr 2024 | 20.150 | 20.400 | 19.880 | 20.100 | 20.100 | 2,186,188 |
| 02 Apr 2024 | 20.150 | 21.300 | 20.150 | 20.550 | 20.550 | 5,820,586 |
| 28 Mar 2024 | 19.500 | 19.600 | 18.840 | 19.220 | 19.220 | 5,945,948 |
| 27 Mar 2024 | 20.000 | 20.050 | 19.420 | 19.540 | 19.540 | 4,028,839 |
| 26 Mar 2024 | 20.300 | 20.500 | 18.380 | 20.000 | 20.000 | 7,189,750 |
| 25 Mar 2024 | 19.600 | 20.150 | 19.220 | 20.000 | 20.000 | 2,273,151 |
| 22 Mar 2024 | 20.550 | 20.600 | 19.360 | 19.580 | 19.580 | 2,224,651 |
| 21 Mar 2024 | 19.620 | 20.650 | 19.600 | 20.550 | 20.550 | 3,835,790 |
| 20 Mar 2024 | 19.280 | 20.100 | 19.160 | 19.300 | 19.300 | 2,486,828 |
| 19 Mar 2024 | 19.720 | 19.800 | 19.160 | 19.560 | 19.560 | 1,788,418 |
| 18 Mar 2024 | 19.540 | 19.760 | 19.340 | 19.700 | 19.700 | 1,626,476 |
| 15 Mar 2024 | 19.660 | 19.760 | 19.140 | 19.540 | 19.540 | 4,822,816 |
| 14 Mar 2024 | 19.640 | 20.200 | 19.340 | 19.860 | 19.860 | 4,078,500 |
| 13 Mar 2024 | 19.560 | 19.680 | 19.180 | 19.560 | 19.560 | 2,390,960 |
| 12 Mar 2024 | 19.380 | 19.660 | 18.500 | 19.480 | 19.480 | 3,355,227 |
| 11 Mar 2024 | 19.720 | 20.300 | 19.180 | 19.580 | 19.580 | 1,980,379 |
| 08 Mar 2024 | 19.660 | 19.940 | 19.380 | 19.720 | 19.720 | 2,263,150 |
| 07 Mar 2024 | 19.520 | 20.600 | 19.500 | 19.740 | 19.740 | 3,706,414 |
| 06 Mar 2024 | 19.900 | 19.940 | 18.520 | 19.560 | 19.560 | 3,498,452 |
| 05 Mar 2024 | 19.980 | 20.350 | 19.500 | 19.820 | 19.820 | 4,124,748 |
| 04 Mar 2024 | 19.440 | 20.850 | 19.440 | 20.150 | 20.150 | 4,996,702 |
| 01 Mar 2024 | 20.200 | 20.550 | 19.100 | 19.440 | 19.440 | 8,238,292 |
| 29 Feb 2024 | 20.600 | 20.800 | 20.050 | 20.700 | 20.700 | 7,487,241 |
| 28 Feb 2024 | 20.200 | 20.900 | 19.980 | 20.250 | 20.250 | 2,087,180 |
| 27 Feb 2024 | 20.500 | 21.200 | 20.350 | 20.700 | 20.700 | 3,005,669 |
| 26 Feb 2024 | 20.900 | 22.800 | 20.350 | 21.050 | 21.050 | 9,460,243 |
| 23 Feb 2024 | 19.760 | 20.500 | 19.760 | 20.250 | 20.250 | 3,691,726 |
| 22 Feb 2024 | 18.860 | 19.900 | 18.580 | 19.760 | 19.760 | 2,333,084 |
| 21 Feb 2024 | 19.320 | 19.800 | 18.820 | 19.060 | 19.060 | 3,289,240 |
| 20 Feb 2024 | 18.740 | 19.480 | 18.420 | 19.320 | 19.320 | 5,084,022 |
| 19 Feb 2024 | 18.360 | 18.800 | 17.760 | 18.740 | 18.740 | 2,603,236 |
| 16 Feb 2024 | 18.220 | 18.560 | 18.180 | 18.340 | 18.340 | 974,232 |
| 15 Feb 2024 | 18.120 | 18.460 | 17.720 | 18.340 | 18.340 | 583,699 |
| 14 Feb 2024 | 18.040 | 18.320 | 17.600 | 18.140 | 18.140 | 998,464 |
| 09 Feb 2024 | 18.220 | 18.220 | 18.220 | 18.220 | 18.220 | - |
| 08 Feb 2024 | 17.960 | 18.720 | 17.820 | 18.640 | 18.640 | 2,685,663 |
| 07 Feb 2024 | 17.340 | 18.320 | 17.340 | 17.800 | 17.800 | 2,592,100 |
| 06 Feb 2024 | 17.380 | 17.660 | 17.120 | 17.460 | 17.460 | 5,192,822 |
| 05 Feb 2024 | 18.060 | 18.060 | 17.040 | 17.460 | 17.460 | 3,370,563 |
| 02 Feb 2024 | 17.720 | 18.360 | 17.680 | 17.880 | 17.880 | 3,056,839 |
| 01 Feb 2024 | 17.620 | 18.380 | 17.520 | 17.720 | 17.720 | 4,904,500 |
| 31 Jan 2024 | 17.620 | 18.260 | 17.500 | 17.760 | 17.760 | 3,108,181 |
| 30 Jan 2024 | 18.080 | 18.400 | 17.660 | 17.880 | 17.880 | 3,708,258 |
| 29 Jan 2024 | 17.880 | 18.440 | 17.780 | 18.080 | 18.080 | 5,955,111 |
| 26 Jan 2024 | 17.280 | 18.280 | 16.920 | 17.880 | 17.880 | 6,411,922 |
| 25 Jan 2024 | 17.280 | 17.800 | 16.860 | 17.240 | 17.240 | 8,584,672 |
| 24 Jan 2024 | 15.420 | 17.520 | 15.400 | 17.520 | 17.520 | 18,854,079 |
| 23 Jan 2024 | 14.200 | 14.760 | 13.860 | 14.420 | 14.420 | 2,622,559 |
| 22 Jan 2024 | 14.540 | 15.280 | 14.020 | 14.100 | 14.100 | 3,826,656 |
| 19 Jan 2024 | 15.180 | 15.180 | 14.520 | 14.940 | 14.940 | 4,440,250 |
| 18 Jan 2024 | 15.400 | 15.940 | 14.880 | 15.380 | 15.380 | 5,716,299 |
| 17 Jan 2024 | 15.960 | 15.980 | 15.240 | 15.420 | 15.420 | 4,484,182 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.