Advertisement
U.S. markets closed

Sinotruk (Hong Kong) Limited (3808.HK)

HKSE - HKSE Delayed Price. Currency in HKD
21.900-0.550 (-2.45%)
At close: 04:08PM HKT
Advertisement
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202422.85022.85021.85021.90021.9004,013,429
Apr 11, 202421.55023.10021.20022.45022.4505,713,550
Apr 10, 202421.80022.45021.50022.05022.0505,204,700
Apr 09, 202421.40022.10021.40021.80021.8002,934,808
Apr 08, 202421.50021.90021.30021.50021.5004,341,550
Apr 05, 202420.10021.50020.05021.35021.3503,726,537
Apr 03, 202420.15020.40019.88020.10020.1002,186,188
Apr 02, 202420.15021.30020.15020.55020.5505,820,586
Mar 28, 202419.50019.60018.84019.22019.2205,945,948
Mar 27, 202420.00020.05019.42019.54019.5404,028,839
Mar 26, 202420.30020.50018.38020.00020.0007,189,750
Mar 25, 202419.60020.15019.22020.00020.0002,273,151
Mar 22, 202420.55020.60019.36019.58019.5802,224,651
Mar 21, 202419.62020.65019.60020.55020.5503,835,790
Mar 20, 202419.28020.10019.16019.30019.3002,486,828
Mar 19, 202419.72019.80019.16019.56019.5601,788,418
Mar 18, 202419.54019.76019.34019.70019.7001,626,476
Mar 15, 202419.66019.76019.14019.54019.5404,822,816
Mar 14, 202419.64020.20019.34019.86019.8604,078,500
Mar 13, 202419.56019.68019.18019.56019.5602,390,960
Mar 12, 202419.38019.66018.50019.48019.4803,355,227
Mar 11, 202419.72020.30019.18019.58019.5801,980,379
Mar 08, 202419.66019.94019.38019.72019.7202,263,150
Mar 07, 202419.52020.60019.50019.74019.7403,706,414
Mar 06, 202419.90019.94018.52019.56019.5603,498,452
Mar 05, 202419.98020.35019.50019.82019.8204,124,748
Mar 04, 202419.44020.85019.44020.15020.1504,996,702
Mar 01, 202420.20020.55019.10019.44019.4408,238,292
Feb 29, 202420.60020.80020.05020.70020.7007,487,241
Feb 28, 202420.20020.90019.98020.25020.2502,087,180
Feb 27, 202420.50021.20020.35020.70020.7003,005,669
Feb 26, 202420.90022.80020.35021.05021.0509,460,243
Feb 23, 202419.76020.50019.76020.25020.2503,691,726
Feb 22, 202418.86019.90018.58019.76019.7602,333,084
Feb 21, 202419.32019.80018.82019.06019.0603,289,240
Feb 20, 202418.74019.48018.42019.32019.3205,084,022
Feb 19, 202418.36018.80017.76018.74018.7402,603,236
Feb 16, 202418.22018.56018.18018.34018.340974,232
Feb 15, 202418.12018.46017.72018.34018.340583,699
Feb 14, 202418.04018.32017.60018.14018.140998,464
Feb 09, 202418.22018.22018.22018.22018.220-
Feb 08, 202417.96018.72017.82018.64018.6402,685,663
Feb 07, 202417.34018.32017.34017.80017.8002,592,100
Feb 06, 202417.38017.66017.12017.46017.4605,192,822
Feb 05, 202418.06018.06017.04017.46017.4603,370,563
Feb 02, 202417.72018.36017.68017.88017.8803,056,839
Feb 01, 202417.62018.38017.52017.72017.7204,904,500
Jan 31, 202417.62018.26017.50017.76017.7603,108,181
Jan 30, 202418.08018.40017.66017.88017.8803,708,258
Jan 29, 202417.88018.44017.78018.08018.0805,955,111
Jan 26, 202417.28018.28016.92017.88017.8806,411,922
Jan 25, 202417.28017.80016.86017.24017.2408,584,672
Jan 24, 202415.42017.52015.40017.52017.52018,854,079
Jan 23, 202414.20014.76013.86014.42014.4202,622,559
Jan 22, 202414.54015.28014.02014.10014.1003,826,656
Jan 19, 202415.18015.18014.52014.94014.9404,440,250
Jan 18, 202415.40015.94014.88015.38015.3805,716,299
Jan 17, 202415.96015.98015.24015.42015.4204,484,182
Jan 16, 202416.18016.58015.90015.96015.9603,195,300
Jan 15, 202415.84015.84015.84015.84015.840-
Jan 12, 202415.06016.00015.06015.80015.8002,505,755
Jan 11, 202414.60015.50014.60015.36015.3602,471,289
Jan 10, 202414.66014.68014.36014.42014.4202,687,000
Jan 09, 202414.44014.78014.40014.44014.4402,155,000
Jan 08, 202415.18015.40014.32014.42014.4203,924,880
Jan 05, 202415.40015.70015.08015.32015.3203,248,500
Jan 04, 202414.96015.48014.54015.48015.4803,264,500
Jan 03, 202415.48015.48014.80015.06015.0602,280,375
Jan 02, 202415.46015.58015.00015.10015.100891,203
Dec 29, 202315.46015.46014.96015.32015.3201,060,692
Dec 28, 202314.76015.40014.60015.14015.1402,219,500
Dec 27, 202314.26014.78014.22014.50014.5001,843,919
Dec 22, 202314.26014.60014.10014.54014.5402,723,000
Dec 21, 202314.12015.50013.84014.32014.3202,427,404
Dec 20, 202314.30014.74014.16014.22014.2202,378,300
Dec 19, 202314.42014.44014.10014.30014.3002,395,500
Dec 18, 202314.88015.00014.46014.50014.5002,521,342
Dec 15, 202314.78015.36014.78015.08015.0802,543,500
Dec 14, 202315.06015.08014.68014.80014.8002,082,500
Dec 13, 202315.40015.40014.70014.80014.8001,510,017
Dec 12, 202315.10015.50015.02015.32015.3202,226,984
Dec 11, 202315.90015.90014.54015.04015.0401,696,500
Dec 08, 202315.18015.28014.90015.00015.0002,023,000
Dec 07, 202315.02015.20014.90015.10015.1002,579,201
Dec 06, 202315.24015.66015.00015.16015.1602,892,727
Dec 05, 202315.56015.58015.08015.30015.3002,376,271
Dec 04, 202315.66015.66015.14015.58015.5803,500,929
Dec 01, 202316.20016.10015.24015.48015.4804,529,590
Nov 30, 202316.00016.28015.94016.20016.2006,068,606
Nov 29, 202316.44016.46016.02016.16016.1602,528,000
Nov 28, 202316.00016.50016.00016.44016.4403,616,695
Nov 27, 202316.34016.70015.92016.30016.3004,433,500
Nov 24, 202316.70016.70016.34016.40016.4001,029,000
Nov 23, 202316.20016.94016.50016.68016.6803,526,000
Nov 22, 202316.74016.82016.42016.50016.5003,087,000
Nov 21, 202317.28017.36016.62016.76016.7608,061,500
Nov 20, 202316.78017.50016.70017.28017.2802,095,738
Nov 17, 202316.50017.08016.32016.96016.9604,129,170
Nov 16, 202316.88017.00016.42016.88016.8803,602,196
Nov 15, 202315.64016.84015.64016.84016.8405,879,684
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...