HKSE - Delayed Quote
HKD
Sinotruk (Hong Kong) Limited (3808.HK)
31.160
-0.200
(-0.64%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
31.000
31.340
30.720
31.160
31.160
4,462,019
Oct 29, 2026
32.540
32.960
31.080
31.360
31.360
7,087,617
Oct 28, 2026
32.780
32.880
32.240
32.640
32.640
2,953,417
Oct 27, 2026
32.720
33.000
32.220
32.780
32.780
3,864,387
Oct 26, 2026
31.980
32.820
31.640
32.720
32.720
4,364,273
Oct 23, 2026
31.000
32.920
30.460
32.520
32.520
8,165,326
Oct 22, 2026
32.540
32.540
31.000
31.500
31.500
7,147,208
Oct 21, 2026
33.140
33.880
32.320
32.540
32.540
4,338,907
Oct 20, 2026
33.120
33.740
32.460
33.140
33.140
5,981,900
Oct 16, 2026
32.680
33.260
32.220
33.120
33.120
6,754,827
Oct 15, 2026
32.680
32.800
31.240
31.960
31.960
10,848,182
Oct 14, 2026
35.020
35.020
32.860
33.080
33.080
8,610,732
Oct 13, 2026
35.260
36.480
34.380
35.040
35.040
7,236,143
Oct 12, 2026
35.540
36.180
35.100
35.260
35.260
5,688,592
Oct 9, 2026
34.660
35.080
33.880
35.000
35.000
3,629,020
Oct 8, 2026
35.760
35.760
34.360
34.660
34.660
5,881,579
Oct 7, 2026
35.700
35.980
35.400
35.760
35.760
1,566,654
Oct 6, 2026
36.380
36.780
35.480
35.800
35.800
2,601,874
Oct 5, 2026
36.000
36.100
35.520
35.760
35.760
1,567,995
Oct 2, 2026
36.160
36.440
35.600
35.760
35.760
6,409,038
Sep 30, 2026
35.120
36.420
34.540
36.160
36.160
7,828,391
Sep 29, 2026
34.860
35.360
34.780
35.120
35.120
4,599,040
Sep 28, 2026
35.200
35.400
34.500
35.140
35.140
5,427,908
Sep 25, 2026
35.680
35.680
34.460
35.300
35.300
5,326,524
Sep 24, 2026
36.140
36.380
35.540
35.680
35.680
7,184,389
Sep 23, 2026
36.800
37.320
36.120
36.240
36.240
6,715,181
Sep 22, 2026
36.800
37.600
36.460
36.800
36.800
8,237,379
Sep 21, 2026
38.060
38.620
37.080
37.360
37.360
6,546,766
Sep 18, 2026
38.220
38.340
37.020
38.060
38.060
15,512,859
Sep 17, 2026
38.900
38.900
37.700
37.940
37.940
7,994,870
Sep 16, 2026
40.860
41.220
38.100
38.720
38.720
12,505,169
Sep 15, 2026
41.140
42.280
40.420
40.860
40.860
7,144,762
Sep 14, 2026
40.900
41.520
40.260
41.360
41.360
3,469,312
Sep 11, 2026
41.600
41.820
40.360
40.840
40.840
5,460,435
Sep 10, 2026
1.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
43.740
43.740
41.500
42.200
42.200
8,184,465
Sep 9, 2026
42.600
45.140
42.600
44.640
43.460
7,583,018
Sep 8, 2026
42.240
43.040
41.300
42.900
41.766
5,158,770
Sep 7, 2026
41.700
42.740
41.520
42.240
41.123
4,233,000
Sep 4, 2026
41.200
41.620
40.820
41.260
40.169
9,218,434
Sep 3, 2026
39.500
41.200
39.500
40.520
39.449
12,286,405
Sep 2, 2026
39.700
39.860
38.120
39.620
38.573
7,630,160
Sep 1, 2026
40.220
41.200
39.440
39.540
38.495
4,230,287
Aug 31, 2026
41.600
41.660
39.700
40.200
39.137
13,464,226
Aug 28, 2026
41.800
42.560
40.760
41.900
40.792
8,516,226
Aug 27, 2026
42.200
42.200
38.700
41.580
40.481
10,425,032
Aug 26, 2026
38.000
39.880
38.000
39.700
38.651
6,737,201
Aug 25, 2026
38.260
38.540
37.680
38.460
37.443
3,704,773
Aug 24, 2026
38.900
39.660
38.080
38.140
37.132
4,000,945
Aug 21, 2026
38.400
39.100
38.160
39.100
38.066
3,742,320
Aug 20, 2026
39.340
39.340
38.300
38.680
37.658
4,185,696
Aug 19, 2026
39.700
39.700
38.140
38.600
37.580
4,923,690
Aug 18, 2026
39.520
39.880
38.580
39.480
38.436
5,319,848
Aug 17, 2026
38.980
39.900
38.100
39.520
38.475
6,553,918
Aug 14, 2026
39.280
39.640
38.720
38.980
37.950
5,211,085
Aug 13, 2026
41.000
41.100
39.100
39.520
38.475
7,311,774
Aug 12, 2026
41.180
41.800
40.900
41.420
40.325
5,481,639
Aug 11, 2026
42.900
43.760
41.660
41.960
40.851
4,431,269
Aug 10, 2026
41.220
43.520
40.960
43.180
42.039
7,021,775
Aug 7, 2026
41.640
41.960
41.020
41.460
40.364
3,694,401
Aug 6, 2026
42.660
42.700
41.740
41.900
40.792
4,893,453
Aug 5, 2026
40.660
43.100
40.480
42.240
41.123
6,569,015
Aug 4, 2026
41.100
42.260
40.420
41.000
39.916
4,940,246
Aug 3, 2026
41.000
41.720
40.800
41.440
40.345
3,618,676
Jul 31, 2026
40.980
41.720
40.240
40.640
39.566
5,627,541
Jul 30, 2026
41.900
41.900
39.660
40.480
39.410
6,479,762
Jul 29, 2026
39.720
41.920
39.040
41.900
40.792
11,166,156
Jul 28, 2026
42.100
42.760
39.340
40.080
39.021
9,976,000
Jul 27, 2026
41.360
42.260
41.180
42.100
40.987
10,962,382
Jul 24, 2026
42.820
42.820
40.760
41.360
40.267
5,964,141
Jul 23, 2026
39.200
43.200
39.160
42.820
41.688
22,094,168
Jul 22, 2026
38.200
39.920
37.700
38.640
37.619
91,714,187
Jul 21, 2026
36.740
38.740
36.340
38.200
37.190
12,479,464
Jul 20, 2026
37.160
37.620
34.880
36.340
35.379
17,056,270
Jul 17, 2026
39.320
39.320
35.320
37.160
36.178
16,659,454
Jul 16, 2026
39.480
40.120
38.720
39.320
38.281
4,025,792
Jul 15, 2026
39.980
39.980
38.480
39.480
38.436
4,650,189
Jul 14, 2026
38.360
39.800
37.820
39.380
38.339
5,058,136
Jul 13, 2026
39.800
39.800
37.800
38.360
37.346
6,856,202
Jul 10, 2026
40.820
41.080
38.920
39.820
38.767
6,770,345
Jul 9, 2026
0.88
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
40.500
40.720
39.080
40.360
39.293
8,094,288
Jul 8, 2026
43.020
43.500
40.960
41.420
39.468
9,342,689
Jul 7, 2026
43.120
43.680
42.000
42.560
40.555
5,117,262
Jul 6, 2026
41.520
42.920
41.380
42.820
40.802
5,966,836
Jul 3, 2026
40.260
42.360
40.100
41.420
39.468
6,618,481
Jul 2, 2026
39.340
40.560
37.800
40.260
38.363
9,459,396
Jun 30, 2026
38.720
39.060
37.420
38.540
36.724
8,006,968
Jun 29, 2026
39.460
39.800
38.180
38.720
36.896
6,766,903
Jun 26, 2026
39.600
39.600
37.680
39.540
37.677
6,684,700
Jun 25, 2026
39.300
40.160
38.480
38.960
37.124
9,128,467
Jun 24, 2026
41.220
41.600
39.060
39.360
37.505
8,371,046
Jun 23, 2026
42.960
43.480
40.860
41.220
39.278
5,235,430
Jun 22, 2026
43.000
45.240
42.180
42.960
40.936
10,388,944
Jun 18, 2026
47.540
47.540
44.660
45.280
43.146
11,755,777
Jun 17, 2026
47.180
48.400
46.400
47.560
45.319
9,547,515
Jun 16, 2026
46.680
47.620
46.000
47.180
44.957
15,853,551
Jun 15, 2026
42.180
46.000
42.180
45.920
43.756
12,161,773
Jun 12, 2026
41.000
42.500
41.000
41.800
39.830
5,762,589
Jun 11, 2026
42.160
42.160
39.400
40.920
38.992
11,699,296
Jun 10, 2026
43.400
43.400
40.540
42.160
40.174
29,408,773
Jun 9, 2026
42.660
44.680
41.700
44.480
42.384
13,039,525
Jun 8, 2026
41.720
43.720
41.000
42.660
40.650
15,435,323
Jun 5, 2026
43.700
43.960
41.300
41.580
39.621
9,673,011
Jun 4, 2026
42.500
45.240
41.500
43.920
41.851
18,704,307
Jun 3, 2026
42.700
42.720
41.100
41.720
39.754
14,290,469
Jun 2, 2026
38.300
41.980
38.240
41.860
39.888
12,788,880
Jun 1, 2026
36.780
39.120
36.740
37.680
35.905
8,697,205
May 29, 2026
37.680
37.920
36.160
37.260
35.504
24,723,979
May 28, 2026
39.020
39.460
36.740
37.060
35.314
7,808,225
May 27, 2026
38.300
39.200
37.700
39.040
37.201
7,447,131
May 26, 2026
37.200
39.360
36.480
38.340
36.534
10,797,026
May 22, 2026
37.420
37.820
36.880
37.600
35.828
5,024,259
May 21, 2026
37.080
37.800
36.560
36.880
35.142
4,696,647
May 20, 2026
36.980
36.980
35.540
36.820
35.085
7,040,995
May 19, 2026
36.600
37.660
36.340
37.280
35.523
6,612,400
May 18, 2026
37.260
37.260
35.640
36.400
34.685
9,598,491
May 15, 2026
38.000
38.000
36.580
37.280
35.523
6,268,659
May 14, 2026
39.540
39.540
36.400
37.440
35.676
13,580,451
May 13, 2026
38.220
39.900
37.840
39.540
37.677
8,981,488
May 12, 2026
38.960
39.140
38.160
38.600
36.781
7,084,451
May 11, 2026
38.400
39.060
37.660
38.500
36.686
8,041,800
May 8, 2026
38.500
38.960
37.620
38.420
36.610
8,721,613
May 7, 2026
40.780
40.780
38.300
39.620
37.753
8,273,587
May 6, 2026
39.700
39.700
38.280
39.320
37.467
4,582,161
May 5, 2026
39.680
39.680
38.400
39.240
37.391
1,920,529
May 4, 2026
39.100
39.620
38.460
39.620
37.753
3,534,634
Apr 30, 2026
41.060
41.060
37.740
38.460
36.648
9,429,814
Apr 29, 2026
40.600
40.600
38.940
40.260
38.363
6,263,510
Apr 28, 2026
39.980
39.980
38.360
39.800
37.925
14,671,372
Apr 27, 2026
42.520
43.700
39.660
39.980
38.096
18,788,166
Apr 24, 2026
42.400
42.600
41.460
42.520
40.517
8,581,023
Apr 23, 2026
43.280
43.780
41.420
42.300
40.307
4,865,862
Apr 22, 2026
42.500
43.800
42.000
42.780
40.764
9,986,224
Apr 21, 2026
41.860
44.160
41.500
43.300
41.260
7,407,329
Apr 20, 2026
41.700
42.760
40.940
41.940
39.964
8,540,375
Apr 17, 2026
43.300
43.300
40.140
41.260
39.316
12,764,513
Apr 16, 2026
43.620
43.860
42.200
42.860
40.841
11,694,841
Apr 15, 2026
45.080
45.080
42.560
43.260
41.222
15,722,366
Apr 14, 2026
47.820
48.180
43.860
45.200
43.070
21,713,430
Apr 13, 2026
44.240
47.800
44.240
47.440
45.205
13,437,408
Apr 10, 2026
45.000
45.000
42.640
44.240
42.156
17,763,622
Apr 9, 2026
41.800
43.300
41.420
42.340
40.345
107,663,350
Apr 8, 2026
44.480
44.480
41.640
43.540
41.488
6,966,481
Apr 2, 2026
42.120
43.020
41.400
42.540
40.536
7,359,166
Apr 1, 2026
40.800
42.440
40.100
42.120
40.135
6,618,086
Mar 31, 2026
40.400
40.740
38.520
38.780
36.953
5,230,294
Mar 30, 2026
37.580
42.360
37.580
40.760
38.839
9,138,068
Mar 27, 2026
39.320
39.920
38.540
39.820
37.944
5,772,794
Mar 26, 2026
40.240
41.720
39.040
39.300
37.448
9,347,014
Mar 25, 2026
40.500
40.980
39.240
40.140
38.249
5,682,937
Mar 24, 2026
37.900
39.860
37.500
39.600
37.734
10,406,592
Mar 23, 2026
37.880
38.280
36.340
37.100
35.352
12,777,243
Mar 20, 2026
35.020
38.080
34.040
37.940
36.152
15,022,365
Mar 19, 2026
36.700
36.700
34.480
35.000
33.351
3,860,762
Mar 18, 2026
36.220
36.880
36.080
36.500
34.780
2,281,961
Mar 17, 2026
36.700
37.260
36.100
36.380
34.666
2,203,284
Mar 16, 2026
36.900
37.520
35.840
36.700
34.971
2,158,884
Mar 13, 2026
37.840
38.380
36.320
37.100
35.352
7,196,805
Mar 12, 2026
38.280
39.320
37.640
38.200
36.400
4,943,287
Mar 11, 2026
39.280
40.180
37.700
38.480
36.667
4,777,456
Mar 10, 2026
38.400
39.560
37.500
39.420
37.563
7,973,261
Mar 9, 2026
37.800
38.500
35.600
37.160
35.409
5,660,437
Mar 6, 2026
37.400
38.900
37.100
38.540
36.724
4,188,086
Mar 5, 2026
39.500
40.280
37.720
38.060
36.267
6,197,287
Mar 4, 2026
37.800
38.720
37.180
38.420
36.610
6,700,149
Mar 3, 2026
40.360
40.400
37.540
38.100
36.305
9,783,843
Mar 2, 2026
40.440
40.840
39.260
40.180
38.287
6,053,724
Feb 27, 2026
41.140
42.000
40.820
41.160
39.221
9,982,195
Feb 26, 2026
41.800
42.520
41.160
41.600
39.640
3,320,381
Feb 25, 2026
43.400
44.100
42.040
42.520
40.517
4,282,866
Feb 24, 2026
42.020
43.660
41.900
43.560
41.508
4,454,183
Feb 23, 2026
42.000
43.360
42.000
42.960
40.936
1,775,231
Feb 20, 2026
41.600
42.820
41.100
42.280
40.288
2,286,372
Feb 16, 2026
41.580
41.580
41.580
41.580
39.621
-
Feb 13, 2026
41.860
42.180
40.860
41.880
39.907
6,236,721
Feb 12, 2026
45.780
45.780
41.120
42.380
40.383
16,833,639
Feb 11, 2026
39.300
40.420
38.780
40.140
38.249
5,686,865
Feb 10, 2026
39.880
39.920
38.680
39.140
37.296
6,904,389
Feb 9, 2026
38.500
39.660
38.500
39.480
37.620
5,231,994
Feb 6, 2026
37.580
38.640
37.320
37.900
36.114
5,847,614
Feb 5, 2026
38.800
38.880
37.340
38.040
36.248
5,641,561
Feb 4, 2026
37.580
39.320
37.580
38.540
36.724
9,198,028
Feb 3, 2026
35.400
38.360
35.400
37.720
35.943
9,099,533
Feb 2, 2026
35.700
36.440
35.060
35.720
34.037
4,784,748
Jan 30, 2026
36.880
36.880
35.620
35.920
34.228
5,957,669
Jan 29, 2026
36.760
37.180
35.800
36.840
35.104
9,141,369
Jan 28, 2026
34.700
37.000
34.520
36.840
35.104
14,483,037
Jan 27, 2026
32.660
34.900
32.660
34.700
33.065
9,272,264
Jan 26, 2026
32.200
32.860
32.060
32.660
31.121
7,253,601
Jan 23, 2026
33.260
33.800
31.880
32.280
30.759
6,912,919
Jan 22, 2026
32.500
33.200
31.920
32.940
31.388
11,811,725
Jan 21, 2026
28.300
32.740
28.100
32.240
30.721
96,245,873
Jan 20, 2026
28.500
30.040
28.500
30.000
28.586
4,471,046
Jan 19, 2026
29.500
30.160
29.360
29.980
28.567
2,840,716
Jan 16, 2026
28.600
29.780
28.600
29.660
28.262
4,190,258
Jan 15, 2026
27.900
29.320
27.900
28.740
27.386
4,141,377
Jan 14, 2026
28.860
28.960
27.900
28.260
26.928
2,915,898
Jan 13, 2026
28.760
29.100
28.380
28.860
27.500
2,429,634
Jan 12, 2026
28.440
28.840
28.060
28.680
27.329
4,381,502
Jan 9, 2026
28.040
29.340
28.020
28.420
27.081
4,166,580
Jan 8, 2026
28.580
28.580
27.420
28.040
26.719
4,948,793
Jan 7, 2026
27.980
28.740
27.840
28.520
27.176
4,707,699
Jan 6, 2026
28.000
28.160
27.240
27.920
26.604
3,318,638
Jan 5, 2026
27.720
28.380
27.420
27.660
26.357
4,145,190
Jan 2, 2026
27.600
27.820
27.160
27.740
26.433
800,903
Dec 31, 2025
27.480
27.480
27.480
27.480
26.185
-
Dec 30, 2025
26.800
27.700
26.520
27.540
26.242
4,761,486
Dec 29, 2025
27.040
27.240
26.040
26.700
25.442
8,665,001
Dec 24, 2025
26.920
26.920
26.920
26.920
25.652
-
Dec 23, 2025
27.700
27.960
27.240
27.400
26.109
3,582,335
Dec 22, 2025
27.280
27.860
26.940
27.660
26.357
6,227,236
Dec 19, 2025
28.820
29.140
27.020
27.240
25.957
21,072,830
Dec 18, 2025
30.000
30.000
28.780
29.080
27.710
5,429,832
Dec 17, 2025
29.520
30.200
29.300
29.900
28.491
6,006,825
Dec 16, 2025
30.660
30.660
28.620
29.220
27.843
5,764,293
Dec 15, 2025
30.000
30.000
29.060
29.360
27.977
7,472,216
Dec 12, 2025
29.200
29.760
28.560
29.580
28.186
9,342,809
Dec 11, 2025
29.500
29.500
28.700
29.020
27.653
4,251,187
Dec 10, 2025
28.900
29.400
28.020
29.360
27.977
6,731,776
Dec 9, 2025
30.020
30.600
28.400
28.600
27.252
12,570,984
Dec 8, 2025
30.300
30.700
29.680
30.020
28.606
4,804,964
Dec 5, 2025
29.400
30.360
29.240
30.340
28.910
5,438,981
Dec 4, 2025
28.880
29.580
28.600
29.300
27.919
4,052,802
Dec 3, 2025
28.400
29.300
28.200
28.880
27.519
4,643,029
Dec 2, 2025
28.300
29.020
27.740
27.960
26.643
3,878,338
Dec 1, 2025
26.800
28.300
26.800
28.300
26.967
3,423,467
Nov 28, 2025
26.600
27.160
26.600
27.060
25.785
1,565,000
Nov 27, 2025
27.500
27.520
26.660
26.800
25.537
2,776,227
Nov 26, 2025
27.200
27.700
27.120
27.460
26.166
2,427,662
Nov 25, 2025
27.000
28.140
27.000
27.580
26.280
2,392,282
Nov 24, 2025
27.240
27.400
26.760
27.160
25.880
4,548,485
Nov 21, 2025
27.100
27.300
26.600
26.840
25.575
2,782,734
Nov 20, 2025
27.560
27.760
27.140
27.540
26.242
1,550,256
Nov 19, 2025
27.700
28.320
27.360
27.560
26.261
3,020,759
Nov 18, 2025
28.400
28.400
27.320
27.660
26.357
3,498,907
Nov 17, 2025
29.140
29.300
28.240
28.460
27.119
2,664,776
Nov 14, 2025
28.720
29.260
28.480
29.040
27.672
3,034,727
Nov 13, 2025
28.300
28.900
28.160
28.720
27.367
3,066,947
Nov 12, 2025
28.000
28.800
28.120
28.300
26.967
1,397,999
Nov 11, 2025
28.400
28.920
28.000
28.220
26.890
3,026,243
Nov 10, 2025
28.800
28.800
28.020
28.240
26.909
5,325,426
Nov 7, 2025
29.440
29.440
28.500
28.780
27.424
7,358,000
Nov 6, 2025
28.260
29.920
28.260
29.540
28.148
9,415,359
Nov 5, 2025
27.800
28.480
26.460
28.220
26.890
6,186,132
Nov 4, 2025
27.300
28.340
26.860
27.520
26.223
8,926,387
Nov 3, 2025
26.100
27.380
26.100
26.760
25.499
6,345,543
Oct 31, 2025
26.300
26.800
25.940
25.960
24.737
3,735,836
Oct 30, 2025
25.880
26.800
25.500
26.300
25.061
5,404,141
