Sinotruk (Hong Kong) Limited (HKG:3808)
Hong Kong
· Delayed Price · Currency is HKD 40.26
+0.46 (1.16%)
Apr 29, 2026, 4:08 PM HKT
Sinotruk (Hong Kong) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 43.40 | 44.10 | 42.04 | 42.52 | 42.52 | -2.39% | 4,282,866 |
| Feb 24, 2026 | 42.02 | 43.66 | 41.90 | 43.56 | 43.56 | 1.40% | 4,454,183 |
| Feb 23, 2026 | 42.00 | 43.36 | 42.00 | 42.96 | 42.96 | 1.61% | 1,775,231 |
| Feb 20, 2026 | 41.60 | 42.82 | 41.10 | 42.28 | 42.28 | 1.63% | 2,286,372 |
| Feb 16, 2026 | 41.50 | 42.02 | 41.22 | 41.60 | 41.60 | -0.67% | 542,500 |
| Feb 13, 2026 | 41.86 | 42.18 | 40.86 | 41.88 | 41.88 | -1.18% | 6,236,721 |
| Feb 12, 2026 | 45.78 | 45.78 | 41.12 | 42.38 | 42.38 | 5.58% | 16,833,630 |
| Feb 11, 2026 | 39.30 | 40.42 | 38.78 | 40.14 | 40.14 | 2.55% | 5,686,865 |
| Feb 10, 2026 | 39.88 | 39.92 | 38.68 | 39.14 | 39.14 | -0.86% | 6,904,389 |
| Feb 9, 2026 | 38.50 | 39.66 | 38.50 | 39.48 | 39.48 | 4.17% | 5,231,994 |
| Feb 6, 2026 | 37.58 | 38.64 | 37.32 | 37.90 | 37.90 | -0.37% | 5,847,614 |
| Feb 5, 2026 | 38.80 | 38.88 | 37.34 | 38.04 | 38.04 | -1.30% | 5,641,561 |
| Feb 4, 2026 | 37.58 | 39.32 | 37.58 | 38.54 | 38.54 | 2.17% | 9,198,028 |
| Feb 3, 2026 | 35.40 | 38.36 | 35.40 | 37.72 | 37.72 | 5.60% | 9,099,533 |
| Feb 2, 2026 | 35.70 | 36.44 | 35.06 | 35.72 | 35.72 | -0.56% | 4,784,748 |
| Jan 30, 2026 | 36.88 | 36.88 | 35.62 | 35.92 | 35.92 | -2.50% | 5,957,669 |
| Jan 29, 2026 | 36.76 | 37.18 | 35.80 | 36.84 | 36.84 | - | 9,141,369 |
| Jan 28, 2026 | 34.70 | 37.00 | 34.52 | 36.84 | 36.84 | 6.17% | 14,483,030 |
| Jan 27, 2026 | 32.66 | 34.90 | 32.66 | 34.70 | 34.70 | 6.25% | 9,272,264 |
| Jan 26, 2026 | 32.20 | 32.86 | 32.06 | 32.66 | 32.66 | 1.18% | 7,253,601 |
| Jan 23, 2026 | 33.26 | 33.80 | 31.88 | 32.28 | 32.28 | -2.00% | 6,912,919 |
| Jan 22, 2026 | 32.50 | 33.20 | 31.92 | 32.94 | 32.94 | 2.17% | 11,811,720 |
| Jan 21, 2026 | 28.30 | 32.74 | 28.10 | 32.24 | 32.24 | 7.47% | 96,245,870 |
| Jan 20, 2026 | 28.50 | 30.04 | 28.50 | 30.00 | 30.00 | 0.07% | 4,471,046 |
| Jan 19, 2026 | 29.50 | 30.16 | 29.36 | 29.98 | 29.98 | 1.08% | 2,840,716 |
| Jan 16, 2026 | 28.60 | 29.78 | 28.60 | 29.66 | 29.66 | 3.20% | 4,190,258 |
| Jan 15, 2026 | 27.90 | 29.32 | 27.90 | 28.74 | 28.74 | 1.70% | 4,141,377 |
| Jan 14, 2026 | 28.86 | 28.96 | 27.90 | 28.26 | 28.26 | -2.08% | 2,915,898 |
| Jan 13, 2026 | 28.76 | 29.10 | 28.38 | 28.86 | 28.86 | 0.63% | 2,429,634 |
| Jan 12, 2026 | 28.44 | 28.84 | 28.06 | 28.68 | 28.68 | 0.91% | 4,381,502 |
| Jan 9, 2026 | 28.04 | 29.34 | 28.02 | 28.42 | 28.42 | 1.36% | 4,166,580 |
| Jan 8, 2026 | 28.58 | 28.58 | 27.42 | 28.04 | 28.04 | -1.68% | 4,948,793 |
| Jan 7, 2026 | 27.98 | 28.74 | 27.84 | 28.52 | 28.52 | 2.15% | 4,707,699 |
| Jan 6, 2026 | 28.00 | 28.16 | 27.24 | 27.92 | 27.92 | 0.94% | 3,318,638 |
| Jan 5, 2026 | 27.72 | 28.38 | 27.42 | 27.66 | 27.66 | -0.29% | 4,145,190 |
| Jan 2, 2026 | 27.60 | 27.82 | 27.16 | 27.74 | 27.74 | 0.43% | 800,903 |
| Dec 31, 2025 | 27.76 | 27.98 | 27.34 | 27.62 | 27.62 | 0.29% | 3,010,700 |
| Dec 30, 2025 | 26.80 | 27.70 | 26.52 | 27.54 | 27.54 | 3.15% | 4,761,486 |
| Dec 29, 2025 | 27.04 | 27.24 | 26.04 | 26.70 | 26.70 | -1.04% | 8,665,001 |
| Dec 24, 2025 | 27.30 | 27.56 | 26.70 | 26.98 | 26.98 | -1.53% | 2,457,702 |
| Dec 23, 2025 | 27.70 | 27.96 | 27.24 | 27.40 | 27.40 | -0.94% | 3,582,335 |
| Dec 22, 2025 | 27.28 | 27.86 | 26.94 | 27.66 | 27.66 | 1.54% | 6,227,236 |
| Dec 19, 2025 | 28.82 | 29.14 | 27.02 | 27.24 | 27.24 | -6.33% | 21,072,830 |
| Dec 18, 2025 | 30.00 | 30.00 | 28.78 | 29.08 | 29.08 | -2.74% | 5,429,832 |
| Dec 17, 2025 | 29.52 | 30.20 | 29.30 | 29.90 | 29.90 | 2.33% | 6,006,825 |
| Dec 16, 2025 | 30.66 | 30.66 | 28.62 | 29.22 | 29.22 | -0.48% | 5,764,293 |
| Dec 15, 2025 | 30.00 | 30.00 | 29.06 | 29.36 | 29.36 | -0.74% | 7,472,216 |
| Dec 12, 2025 | 29.20 | 29.76 | 28.56 | 29.58 | 29.58 | 1.93% | 9,342,809 |
| Dec 11, 2025 | 29.50 | 29.50 | 28.70 | 29.02 | 29.02 | -1.16% | 4,251,187 |
| Dec 10, 2025 | 28.90 | 29.40 | 28.02 | 29.36 | 29.36 | 2.66% | 6,731,776 |
| Dec 9, 2025 | 30.02 | 30.60 | 28.40 | 28.60 | 28.60 | -4.73% | 12,570,980 |
| Dec 8, 2025 | 30.30 | 30.70 | 29.68 | 30.02 | 30.02 | -1.05% | 4,804,964 |
| Dec 5, 2025 | 29.40 | 30.36 | 29.24 | 30.34 | 30.34 | 3.55% | 5,438,981 |
| Dec 4, 2025 | 28.88 | 29.58 | 28.60 | 29.30 | 29.30 | 1.45% | 4,052,802 |
| Dec 3, 2025 | 28.40 | 29.30 | 28.20 | 28.88 | 28.88 | 3.29% | 4,643,029 |
| Dec 2, 2025 | 28.30 | 29.02 | 27.74 | 27.96 | 27.96 | -1.20% | 3,878,338 |
| Dec 1, 2025 | 26.80 | 28.30 | 26.80 | 28.30 | 28.30 | 4.58% | 3,423,467 |
| Nov 28, 2025 | 26.60 | 27.16 | 26.60 | 27.06 | 27.06 | 0.97% | 1,565,000 |