Sinotruk Hong Kong Ltd. 3808
HKEX · Hong Kong SAR China · Producer Manufacturing
HKD 36.16+1.04 (+2.96%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 36.16 | +2.96% | HKD 35.12 | HKD 36.42 | HKD 34.54 | 7.83M |
| 2026-09-29 | HKD 35.12 | -0.06% | HKD 34.86 | HKD 35.36 | HKD 34.78 | 4.60M |
| 2026-09-28 | HKD 35.14 | -0.45% | HKD 35.20 | HKD 35.40 | HKD 34.50 | 5.43M |
| 2026-09-25 | HKD 35.30 | -1.07% | HKD 35.68 | HKD 35.68 | HKD 34.46 | 5.33M |
| 2026-09-24 | HKD 35.68 | -1.55% | HKD 36.14 | HKD 36.38 | HKD 35.54 | 7.18M |
| 2026-09-23 | HKD 36.24 | -1.52% | HKD 36.80 | HKD 37.32 | HKD 36.12 | 6.72M |
| 2026-09-22 | HKD 36.80 | -1.50% | HKD 36.80 | HKD 37.60 | HKD 36.46 | 8.24M |
| 2026-09-21 | HKD 37.36 | -1.84% | HKD 38.06 | HKD 38.62 | HKD 37.08 | 6.55M |
| 2026-09-18 | HKD 38.06 | +0.32% | HKD 38.22 | HKD 38.34 | HKD 37.02 | 15.51M |
| 2026-09-17 | HKD 37.94 | -2.01% | HKD 38.90 | HKD 38.90 | HKD 37.70 | 7.99M |
| 2026-09-16 | HKD 38.72 | -5.24% | HKD 40.86 | HKD 41.22 | HKD 38.10 | 12.51M |
| 2026-09-15 | HKD 40.86 | -1.21% | HKD 41.14 | HKD 42.28 | HKD 40.42 | 7.14M |
| 2026-09-14 | HKD 41.36 | +1.27% | HKD 40.90 | HKD 41.52 | HKD 40.26 | 3.47M |
| 2026-09-11 | HKD 40.84 | -3.22% | HKD 41.60 | HKD 41.82 | HKD 40.36 | 5.46M |
| 2026-09-10 | HKD 42.20 | -5.47% | HKD 43.74 | HKD 43.74 | HKD 41.50 | 8.18M |
| 2026-09-09 | HKD 44.64 | +4.06% | HKD 42.60 | HKD 45.14 | HKD 42.60 | 7.58M |
| 2026-09-08 | HKD 42.90 | +1.56% | HKD 42.24 | HKD 43.04 | HKD 41.30 | 5.16M |
| 2026-09-07 | HKD 42.24 | +2.38% | HKD 41.70 | HKD 42.74 | HKD 41.52 | 4.23M |
| 2026-09-04 | HKD 41.26 | +1.83% | HKD 41.20 | HKD 41.62 | HKD 40.82 | 9.22M |
| 2026-09-03 | HKD 40.52 | +2.27% | HKD 39.50 | HKD 41.20 | HKD 39.50 | 12.29M |
| 2026-09-02 | HKD 39.62 | +0.20% | HKD 39.70 | HKD 39.86 | HKD 38.12 | 7.63M |
| 2026-09-01 | HKD 39.54 | -1.64% | HKD 40.22 | HKD 41.20 | HKD 39.44 | 4.23M |
| 2026-08-31 | HKD 40.20 | -4.06% | HKD 41.60 | HKD 41.66 | HKD 39.70 | 13.46M |
| 2026-08-28 | HKD 41.90 | +0.77% | HKD 41.80 | HKD 42.56 | HKD 40.76 | 8.52M |
| 2026-08-27 | HKD 41.58 | +4.74% | HKD 42.20 | HKD 42.20 | HKD 38.70 | 10.43M |
| 2026-08-26 | HKD 39.70 | +3.22% | HKD 38.00 | HKD 39.88 | HKD 38.00 | 6.74M |
| 2026-08-25 | HKD 38.46 | +0.84% | HKD 38.26 | HKD 38.54 | HKD 37.68 | 3.70M |
| 2026-08-24 | HKD 38.14 | -2.46% | HKD 38.90 | HKD 39.66 | HKD 38.08 | 4.00M |
| 2026-08-21 | HKD 39.10 | +1.09% | HKD 38.40 | HKD 39.10 | HKD 38.16 | 3.74M |
| 2026-08-20 | HKD 38.68 | +0.21% | HKD 39.34 | HKD 39.34 | HKD 38.30 | 4.19M |
| 2026-08-19 | HKD 38.60 | -2.23% | HKD 39.70 | HKD 39.70 | HKD 38.14 | 4.92M |
| 2026-08-18 | HKD 39.48 | -0.10% | HKD 39.52 | HKD 39.88 | HKD 38.58 | 5.32M |
| 2026-08-17 | HKD 39.52 | +1.39% | HKD 38.98 | HKD 39.90 | HKD 38.10 | 6.55M |
| 2026-08-14 | HKD 38.98 | -1.37% | HKD 39.28 | HKD 39.64 | HKD 38.72 | 5.21M |
| 2026-08-13 | HKD 39.52 | -4.59% | HKD 41.00 | HKD 41.10 | HKD 39.10 | 7.31M |
| 2026-08-12 | HKD 41.42 | -1.29% | HKD 41.18 | HKD 41.80 | HKD 40.90 | 5.48M |
| 2026-08-11 | HKD 41.96 | -2.83% | HKD 42.90 | HKD 43.76 | HKD 41.66 | 4.43M |
| 2026-08-10 | HKD 43.18 | +4.15% | HKD 41.22 | HKD 43.52 | HKD 40.96 | 7.02M |
| 2026-08-07 | HKD 41.46 | -1.05% | HKD 41.64 | HKD 41.96 | HKD 41.02 | 3.69M |
| 2026-08-06 | HKD 41.90 | -0.80% | HKD 42.66 | HKD 42.70 | HKD 41.74 | 4.89M |
| 2026-08-05 | HKD 42.24 | +3.02% | HKD 40.66 | HKD 43.10 | HKD 40.48 | 6.57M |
| 2026-08-04 | HKD 41.00 | -1.06% | HKD 41.10 | HKD 42.26 | HKD 40.42 | 4.94M |
| 2026-08-03 | HKD 41.44 | +1.97% | HKD 41.00 | HKD 41.72 | HKD 40.80 | 3.62M |
| 2026-07-31 | HKD 40.64 | +0.40% | HKD 40.98 | HKD 41.72 | HKD 40.24 | 5.63M |
| 2026-07-30 | HKD 40.48 | -3.39% | HKD 41.90 | HKD 41.90 | HKD 39.66 | 6.48M |
| 2026-07-29 | HKD 41.90 | +4.54% | HKD 39.72 | HKD 41.92 | HKD 39.04 | 11.17M |
| 2026-07-28 | HKD 40.08 | -4.80% | HKD 42.10 | HKD 42.76 | HKD 39.34 | 9.98M |
| 2026-07-27 | HKD 42.10 | +1.79% | HKD 41.36 | HKD 42.26 | HKD 41.18 | 10.96M |
| 2026-07-24 | HKD 41.36 | -3.41% | HKD 42.82 | HKD 42.82 | HKD 40.76 | 5.96M |
| 2026-07-23 | HKD 42.82 | +10.82% | HKD 39.20 | HKD 43.20 | HKD 39.16 | 22.09M |
| 2026-07-22 | HKD 38.64 | +1.15% | HKD 38.20 | HKD 39.92 | HKD 37.70 | 91.71M |
| 2026-07-21 | HKD 38.20 | +5.12% | HKD 36.74 | HKD 38.74 | HKD 36.34 | 12.48M |
| 2026-07-20 | HKD 36.34 | -2.21% | HKD 37.16 | HKD 37.62 | HKD 34.88 | 17.06M |
| 2026-07-17 | HKD 37.16 | -5.49% | HKD 39.32 | HKD 39.32 | HKD 35.32 | 16.66M |
| 2026-07-16 | HKD 39.32 | -0.41% | HKD 39.48 | HKD 40.12 | HKD 38.72 | 4.03M |
| 2026-07-15 | HKD 39.48 | +0.25% | HKD 39.98 | HKD 39.98 | HKD 38.48 | 4.65M |
| 2026-07-14 | HKD 39.38 | +2.66% | HKD 38.36 | HKD 39.80 | HKD 37.82 | 5.06M |
| 2026-07-13 | HKD 38.36 | -3.67% | HKD 39.80 | HKD 39.80 | HKD 37.80 | 6.86M |
| 2026-07-10 | HKD 39.82 | -1.34% | HKD 40.82 | HKD 41.08 | HKD 38.92 | 6.77M |
| 2026-07-09 | HKD 40.36 | -2.56% | HKD 40.50 | HKD 40.72 | HKD 39.08 | 8.09M |
| 2026-07-08 | HKD 41.42 | -2.68% | HKD 43.02 | HKD 43.50 | HKD 40.96 | 9.34M |
| 2026-07-07 | HKD 42.56 | -0.61% | HKD 43.12 | HKD 43.68 | HKD 42.00 | 5.12M |
| 2026-07-06 | HKD 42.82 | +3.38% | HKD 41.52 | HKD 42.92 | HKD 41.38 | 5.97M |
| 2026-07-03 | HKD 41.42 | +2.88% | HKD 40.26 | HKD 42.36 | HKD 40.10 | 6.62M |
| 2026-07-02 | HKD 40.26 | +4.46% | HKD 39.34 | HKD 40.56 | HKD 37.80 | 9.46M |
| 2026-06-30 | HKD 38.54 | -0.46% | HKD 38.72 | HKD 39.06 | HKD 37.42 | 8.01M |
| 2026-06-29 | HKD 38.72 | -2.07% | HKD 39.46 | HKD 39.80 | HKD 38.18 | 6.77M |
| 2026-06-26 | HKD 39.54 | +1.49% | HKD 39.60 | HKD 39.60 | HKD 37.68 | 6.68M |
| 2026-06-25 | HKD 38.96 | -1.02% | HKD 39.30 | HKD 40.16 | HKD 38.48 | 9.13M |
| 2026-06-24 | HKD 39.36 | -4.51% | HKD 41.22 | HKD 41.60 | HKD 39.06 | 8.37M |
| 2026-06-23 | HKD 41.22 | -4.05% | HKD 42.96 | HKD 43.48 | HKD 40.86 | 5.24M |
| 2026-06-22 | HKD 42.96 | -5.12% | HKD 43.00 | HKD 45.24 | HKD 42.18 | 10.39M |
| 2026-06-18 | HKD 45.28 | -4.79% | HKD 47.54 | HKD 47.54 | HKD 44.66 | 11.76M |
| 2026-06-17 | HKD 47.56 | +0.81% | HKD 47.18 | HKD 48.40 | HKD 46.40 | 9.55M |
| 2026-06-16 | HKD 47.18 | +2.74% | HKD 46.68 | HKD 47.62 | HKD 46.00 | 15.85M |
| 2026-06-15 | HKD 45.92 | +9.86% | HKD 42.18 | HKD 46.00 | HKD 42.18 | 12.16M |
| 2026-06-12 | HKD 41.80 | +2.15% | HKD 41.00 | HKD 42.50 | HKD 41.00 | 5.76M |
| 2026-06-11 | HKD 40.92 | -2.94% | HKD 42.16 | HKD 42.16 | HKD 39.40 | 11.70M |
| 2026-06-10 | HKD 42.16 | -5.22% | HKD 43.40 | HKD 43.40 | HKD 40.54 | 29.41M |
| 2026-06-09 | HKD 44.48 | +4.27% | HKD 42.66 | HKD 44.68 | HKD 41.70 | 13.04M |
| 2026-06-08 | HKD 42.66 | +2.60% | HKD 41.72 | HKD 43.72 | HKD 41.00 | 15.44M |
| 2026-06-05 | HKD 41.58 | -5.33% | HKD 43.70 | HKD 43.96 | HKD 41.30 | 9.67M |
| 2026-06-04 | HKD 43.92 | +5.27% | HKD 42.50 | HKD 45.24 | HKD 41.50 | 18.70M |
| 2026-06-03 | HKD 41.72 | -0.33% | HKD 42.70 | HKD 42.72 | HKD 41.10 | 14.29M |
| 2026-06-02 | HKD 41.86 | +11.09% | HKD 38.30 | HKD 41.98 | HKD 38.24 | 12.79M |
| 2026-06-01 | HKD 37.68 | +1.13% | HKD 36.78 | HKD 39.12 | HKD 36.74 | 8.70M |
| 2026-05-29 | HKD 37.26 | +0.54% | HKD 37.68 | HKD 37.92 | HKD 36.16 | 24.72M |
| 2026-05-28 | HKD 37.06 | -5.07% | HKD 39.02 | HKD 39.46 | HKD 36.74 | 7.81M |
| 2026-05-27 | HKD 39.04 | +1.83% | HKD 38.30 | HKD 39.20 | HKD 37.70 | 7.45M |
| 2026-05-26 | HKD 38.34 | +1.97% | HKD 37.20 | HKD 39.36 | HKD 36.48 | 10.80M |