Sinotruk (Hong Kong) Limited

3808.HK · HKSE

Market closed37.16-2.16 (-5.49%)

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 17, 2026	37.10	37.18	37.10	37.18	37.18	13.00K
July 17, 2026	37.08	37.12	37.06	37.12	37.12	22.00K
July 17, 2026	37.08	37.14	37.08	37.12	37.12	10.00K
July 17, 2026	37.08	37.14	37.02	37.14	37.14	52.50K
July 17, 2026	37.06	37.12	37.02	37.02	37.02	27.50K
July 17, 2026	37.10	37.14	37.06	37.14	37.14	18.00K
July 17, 2026	37.10	37.14	37.04	37.14	37.14	78.00K
July 17, 2026	37.12	37.12	37.00	37.00	37.00	23.50K
July 17, 2026	37.08	37.12	37.08	37.12	37.12	6.00K
July 17, 2026	37.06	37.18	37.06	37.18	37.18	92.50K
July 17, 2026	37.06	37.06	37.00	37.06	37.06	29.00K
July 17, 2026	37.00	37.06	37.00	37.06	37.06	27.50K
July 17, 2026	37.12	37.12	37.00	37.00	37.00	46.00K
July 17, 2026	37.12	37.12	37.06	37.06	37.06	18.50K
July 17, 2026	37.12	37.12	37.12	37.12	37.12	18.00K
July 17, 2026	37.12	37.12	37.06	37.12	37.12	17.00K
July 17, 2026	37.12	37.12	37.06	37.12	37.12	8.50K
July 17, 2026	37.12	37.12	37.06	37.12	37.12	10.00K
July 17, 2026	37.12	37.12	37.12	37.12	37.12	7.00K
July 17, 2026	37.10	37.12	37.10	37.12	37.12	26.00K
July 17, 2026	37.18	37.18	37.02	37.08	37.08	86.00K
July 17, 2026	37.18	37.18	37.18	37.18	37.18	3.00K
July 17, 2026	37.14	37.20	37.02	37.14	37.14	182.50K
July 17, 2026	37.14	37.14	37.10	37.14	37.14	12.00K
July 17, 2026	37.14	37.14	37.10	37.14	37.14	15.50K
July 17, 2026	37.10	37.14	37.10	37.14	37.14	13.00K
July 17, 2026	37.14	37.14	37.10	37.14	37.14	11.50K
July 17, 2026	37.14	37.14	37.10	37.14	37.14	13.00K
July 17, 2026	37.24	37.24	37.10	37.14	37.14	84.00K
July 17, 2026	37.24	37.24	37.24	37.24	37.24	11.70K
July 17, 2026	37.24	37.24	37.20	37.24	37.24	28.00K
July 17, 2026	37.30	37.30	37.20	37.20	37.20	45.00K
July 17, 2026	37.30	37.30	37.20	37.30	37.30	14.00K
July 17, 2026	37.32	37.32	37.30	37.30	37.30	11.00K
July 17, 2026	37.10	37.32	37.08	37.32	37.32	139.00K
July 17, 2026	37.12	37.12	37.10	37.10	37.10	23.00K
July 17, 2026	37.08	37.12	37.08	37.12	37.12	14.00K
July 17, 2026	37.12	37.12	37.08	37.10	37.10	38.00K
July 17, 2026	37.18	37.18	37.10	37.12	37.12	73.00K
July 17, 2026	37.18	37.18	37.18	37.18	37.18	18.00K
July 17, 2026	37.18	37.18	37.18	37.18	37.18	15.00K
July 17, 2026	37.18	37.18	37.18	37.18	37.18	16.00K
July 17, 2026	37.18	37.18	37.14	37.18	37.18	26.00K
July 17, 2026	37.18	37.18	37.18	37.18	37.18	17.00K
July 17, 2026	37.18	37.18	37.18	37.18	37.18	19.50K
July 17, 2026	37.18	37.18	37.18	37.18	37.18	16.50K
July 17, 2026	37.14	37.18	37.14	37.18	37.18	84.00K
July 17, 2026	37.14	37.14	37.14	37.14	37.14	3.50K
July 17, 2026	37.14	37.14	37.12	37.12	37.12	47.50K
July 17, 2026	37.12	37.14	37.12	37.14	37.14	19.00K
July 17, 2026	37.12	37.12	37.12	37.12	37.12	14.50K
July 17, 2026	37.10	37.12	37.04	37.12	37.12	80.50K
July 17, 2026	37.14	37.16	37.02	37.10	37.10	97.50K
July 17, 2026	37.14	37.14	37.14	37.14	37.14	19.00K
July 17, 2026	37.14	37.14	37.12	37.14	37.14	15.50K
July 17, 2026	37.14	37.14	37.12	37.14	37.14	22.50K
July 17, 2026	37.14	37.14	37.14	37.14	37.14	13.50K
July 17, 2026	37.14	37.14	37.12	37.14	37.14	23.50K
July 17, 2026	37.14	37.14	37.12	37.14	37.14	12.00K
July 17, 2026	37.16	37.16	37.14	37.14	37.14	26.50K
July 17, 2026	37.16	37.16	37.12	37.16	37.16	7.50K
July 17, 2026	37.16	37.16	37.12	37.16	37.16	58.50K
July 17, 2026	37.18	37.18	37.16	37.16	37.16	37.50K
July 17, 2026	37.18	37.18	37.18	37.18	37.18	10.00K
July 17, 2026	37.18	37.18	37.16	37.18	37.18	20.00K
July 17, 2026	37.20	37.20	37.18	37.18	37.18	7.00K
July 17, 2026	37.26	37.26	37.20	37.20	37.20	36.00K
July 17, 2026	37.24	37.26	37.24	37.26	37.26	34.50K
July 17, 2026	37.24	37.24	37.20	37.24	37.24	32.00K
July 17, 2026	37.24	37.24	37.20	37.24	37.24	19.50K
July 17, 2026	37.18	37.24	37.18	37.24	37.24	17.50K
July 17, 2026	37.24	37.24	37.24	37.24	37.24	20.50K
July 17, 2026	37.30	37.30	37.24	37.24	37.24	9.00K
July 17, 2026	37.38	37.38	37.28	37.30	37.30	52.50K
July 17, 2026	37.22	37.38	37.22	37.38	37.38	51.00K
July 17, 2026	37.26	37.26	37.18	37.22	37.22	25.00K
July 17, 2026	37.26	37.26	37.22	37.26	37.26	22.50K
July 17, 2026	37.26	37.26	37.18	37.26	37.26	16.00K
July 17, 2026	37.26	37.26	37.26	37.26	37.26	10.00K
July 17, 2026	37.32	37.32	37.18	37.26	37.26	47.50K
July 17, 2026	37.32	37.32	37.32	37.32	37.32	10.00K
July 17, 2026	37.46	37.46	37.32	37.32	37.32	28.50K
July 17, 2026	37.28	37.46	37.26	37.46	37.46	125.50K
July 17, 2026	37.40	37.40	37.28	37.28	37.28	46.35K
July 17, 2026	37.40	37.40	37.34	37.40	37.40	10.00K
July 17, 2026	37.40	37.40	37.34	37.40	37.40	14.00K
July 17, 2026	37.40	37.40	37.40	37.40	37.40	6.50K
July 17, 2026	37.38	37.48	37.38	37.40	37.40	126.00K
July 17, 2026	37.38	37.38	37.34	37.34	37.34	9.00K
July 17, 2026	37.34	37.38	37.34	37.34	37.34	7.50K
July 17, 2026	37.38	37.38	37.34	37.34	37.34	19.50K
July 17, 2026	37.44	37.44	37.34	37.38	37.38	64.50K
July 17, 2026	37.44	37.44	37.40	37.44	37.44	24.00K
July 17, 2026	37.40	37.44	37.34	37.40	37.40	44.50K
July 17, 2026	37.34	37.40	37.34	37.40	37.40	19.00K
July 17, 2026	37.40	37.40	37.34	37.40	37.40	13.50K
July 17, 2026	37.34	37.40	37.34	37.34	37.34	17.00K
July 17, 2026	37.18	37.40	37.18	37.40	37.40	75.00K
July 17, 2026	37.18	37.24	37.18	37.24	37.24	11.50K
July 17, 2026	37.10	37.24	37.10	37.24	37.24	48.00K
July 17, 2026	37.06	37.16	37.00	37.16	37.16	81.50K
July 17, 2026	37.04	37.06	37.00	37.06	37.06	23.50K
July 17, 2026	37.00	37.04	37.00	37.04	37.04	12.50K
July 17, 2026	37.04	37.06	37.00	37.00	37.00	21.50K
July 17, 2026	36.94	37.04	36.94	37.04	37.04	25.50K
July 17, 2026	36.96	37.04	36.94	36.94	36.94	82.50K
July 17, 2026	36.88	36.94	36.86	36.94	36.94	104.00K
July 17, 2026	36.88	36.88	36.86	36.86	36.86	21.00K
July 17, 2026	36.88	36.88	36.86	36.86	36.86	19.50K
July 17, 2026	36.88	36.92	36.88	36.88	36.88	11.50K
July 17, 2026	36.90	36.90	36.80	36.88	36.88	80.00K
July 17, 2026	36.86	36.90	36.86	36.90	36.90	51.50K
July 17, 2026	36.84	36.86	36.84	36.86	36.86	16.00K
July 17, 2026	36.64	36.82	36.64	36.82	36.82	107.50K
July 17, 2026	36.82	36.82	36.56	36.64	36.64	68.00K
July 17, 2026	36.82	36.84	36.82	36.84	36.84	62.00K
July 17, 2026	36.80	36.84	36.78	36.84	36.84	52.50K
July 17, 2026	36.86	36.88	36.80	36.80	36.80	38.00K
July 17, 2026	36.92	36.94	36.86	36.86	36.86	51.00K
July 17, 2026	36.80	36.92	36.74	36.92	36.92	104.50K
July 17, 2026	36.84	36.86	36.70	36.80	36.80	29.50K
July 17, 2026	36.72	36.94	36.72	36.88	36.88	418.50K
July 17, 2026	36.72	36.72	36.70	36.72	36.72	14.00K
July 17, 2026	36.72	36.72	36.72	36.72	36.72	9.00K
July 17, 2026	36.72	36.72	36.72	36.72	36.72	34.50K
July 17, 2026	36.66	36.72	36.66	36.72	36.72	135.00K
July 17, 2026	36.74	36.74	36.66	36.66	36.66	20.50K
July 17, 2026	36.72	36.74	36.72	36.74	36.74	4.50K
July 17, 2026	36.84	36.84	36.74	36.74	36.74	72.00K
July 17, 2026	36.70	36.84	36.70	36.84	36.84	168.50K
July 17, 2026	36.70	36.70	36.70	36.70	36.70	1.00K
July 17, 2026	36.68	36.70	36.68	36.70	36.70	32.00K
July 17, 2026	36.64	36.72	36.60	36.68	36.68	122.50K
July 17, 2026	36.70	36.70	36.62	36.62	36.62	48.50K
July 17, 2026	36.74	36.74	36.70	36.70	36.70	45.50K
July 17, 2026	36.74	36.74	36.74	36.74	36.74	11.00K
July 17, 2026	36.74	36.74	36.68	36.74	36.74	16.00K
July 17, 2026	36.78	36.78	36.70	36.70	36.70	47.50K
July 17, 2026	36.78	36.78	36.78	36.78	36.78	8.50K
July 17, 2026	36.78	36.82	36.70	36.80	36.80	24.50K
July 17, 2026	36.80	36.90	36.68	36.90	36.90	95.00K
July 17, 2026	36.60	36.82	36.60	36.80	36.80	158.50K
July 17, 2026	36.60	36.70	36.56	36.60	36.60	158.50K
July 17, 2026	36.46	36.66	36.44	36.60	36.60	114.00K
July 17, 2026	36.36	36.50	36.36	36.46	36.46	62.50K
July 17, 2026	36.36	36.36	36.30	36.36	36.36	31.50K
July 17, 2026	36.24	36.36	36.24	36.36	36.36	40.50K
July 17, 2026	35.86	36.24	35.78	36.24	36.24	185.50K
July 17, 2026	35.92	35.92	35.62	35.78	35.78	309.50K
July 17, 2026	35.92	35.98	35.90	35.92	35.92	26.00K
July 17, 2026	35.84	35.98	35.84	35.92	35.92	43.00K
July 17, 2026	35.66	35.94	35.62	35.86	35.86	116.50K
July 17, 2026	35.48	35.66	35.46	35.66	35.66	185.00K
July 17, 2026	35.50	35.62	35.40	35.60	35.60	342.50K
July 17, 2026	35.66	35.66	35.32	35.44	35.44	228.50K
July 17, 2026	35.60	35.70	35.48	35.58	35.58	417.00K
July 17, 2026	35.78	35.94	35.60	35.68	35.68	319.00K
July 17, 2026	35.72	35.84	35.62	35.78	35.78	292.50K
July 17, 2026	35.94	35.94	35.72	35.80	35.80	83.00K
July 17, 2026	36.06	36.06	35.94	35.96	35.96	126.50K
July 17, 2026	36.08	36.14	36.06	36.06	36.06	74.50K
July 17, 2026	36.08	36.18	36.04	36.08	36.08	253.00K
July 17, 2026	36.10	36.26	36.06	36.08	36.08	249.50K
July 17, 2026	36.22	36.24	36.10	36.10	36.10	73.50K
July 17, 2026	36.24	36.24	36.22	36.24	36.24	8.50K
July 17, 2026	36.28	36.28	36.22	36.22	36.22	5.50K
July 17, 2026	36.14	36.30	36.14	36.28	36.28	242.50K
July 17, 2026	36.38	36.40	36.14	36.14	36.14	153.50K
July 17, 2026	36.40	36.46	36.40	36.46	36.46	52.00K
July 17, 2026	36.40	36.44	36.34	36.40	36.40	187.00K
July 17, 2026	36.24	36.40	36.24	36.32	36.32	143.00K
July 17, 2026	36.50	36.50	36.28	36.28	36.28	242.50K
July 17, 2026	36.64	36.64	36.50	36.50	36.50	62.50K
July 17, 2026	36.52	36.64	36.40	36.64	36.64	141.00K
July 17, 2026	36.56	36.56	36.48	36.48	36.48	52.50K
July 17, 2026	36.80	36.80	36.56	36.56	36.56	73.00K
July 17, 2026	36.66	36.80	36.66	36.66	36.66	5.50K
July 17, 2026	36.84	36.84	36.64	36.64	36.64	7.00K
July 17, 2026	36.88	36.88	36.74	36.74	36.74	26.00K
July 17, 2026	36.76	37.00	36.68	36.88	36.88	105.00K
July 17, 2026	36.74	36.76	36.72	36.76	36.76	11.00K
July 17, 2026	36.68	36.74	36.68	36.74	36.74	54.00K
July 17, 2026	36.68	36.68	36.68	36.68	36.68	11.50K
July 17, 2026	36.66	36.68	36.66	36.66	36.66	167.50K
July 17, 2026	36.66	36.66	36.64	36.66	36.66	11.50K
July 17, 2026	36.66	36.66	36.64	36.66	36.66	6.50K
July 17, 2026	36.64	36.66	36.64	36.66	36.66	10.50K
July 17, 2026	36.66	36.66	36.64	36.66	36.66	7.00K
July 17, 2026	36.66	36.66	36.64	36.66	36.66	9.50K
July 17, 2026	36.66	36.66	36.64	36.66	36.66	6.50K
July 17, 2026	36.66	36.66	36.64	36.66	36.66	10.50K
July 17, 2026	36.66	36.66	36.60	36.64	36.64	13.50K
July 17, 2026	36.66	36.66	36.60	36.60	36.60	47.00K
July 17, 2026	36.60	36.60	36.60	36.60	36.60	2.50K
July 17, 2026	36.60	36.64	36.60	36.62	36.62	4.50K
July 17, 2026	36.82	36.82	36.60	36.60	36.60	80.50K
July 17, 2026	36.90	36.90	36.82	36.82	36.82	30.00K
July 17, 2026	36.90	36.90	36.86	36.90	36.90	9.00K
July 17, 2026	36.86	36.90	36.82	36.90	36.90	120.62K
July 17, 2026	36.82	36.82	36.82	36.82	36.82	1.00K
July 17, 2026	36.86	36.86	36.82	36.82	36.82	9.00K
July 17, 2026	36.82	36.82	36.82	36.82	36.82	—
July 17, 2026	36.86	36.86	36.82	36.82	36.82	9.50K
July 17, 2026	36.86	36.86	36.82	36.82	36.82	5.00K
July 17, 2026	36.86	36.86	36.82	36.82	36.82	10.50K
July 17, 2026	36.80	36.82	36.80	36.82	36.82	6.50K
July 17, 2026	36.80	36.80	36.80	36.80	36.80	1.50K
July 17, 2026	36.84	36.86	36.76	36.80	36.80	71.50K
July 17, 2026	36.90	36.90	36.86	36.86	36.86	10.00K
July 17, 2026	36.98	36.98	36.90	36.90	36.90	35.50K
July 17, 2026	36.96	36.96	36.96	36.96	36.96	5.50K
July 17, 2026	37.02	37.04	36.98	36.98	36.98	21.50K
July 17, 2026	37.20	37.20	37.04	37.04	37.04	21.50K
July 17, 2026	37.20	37.20	37.20	37.20	37.20	500.00
July 17, 2026	37.22	37.22	37.20	37.20	37.20	2.00K
July 17, 2026	37.22	37.22	37.12	37.12	37.12	5.50K
July 17, 2026	37.00	37.20	36.94	37.20	37.20	83.50K
July 17, 2026	37.00	37.00	37.00	37.00	37.00	1.36K
July 17, 2026	37.00	37.00	37.00	37.00	37.00	3.50K
July 17, 2026	37.00	37.08	36.98	36.98	36.98	—
July 17, 2026	36.82	37.04	36.82	37.00	37.00	—
July 17, 2026	36.88	36.88	36.76	36.88	36.88	3.50K
July 17, 2026	36.88	36.88	36.74	36.74	36.74	2.50K
July 17, 2026	36.76	36.88	36.76	36.88	36.88	2.00K
July 17, 2026	36.94	36.94	36.78	36.78	36.78	66.50K
July 17, 2026	37.00	37.00	36.94	36.94	36.94	3.50K
July 17, 2026	37.00	37.00	37.00	37.00	37.00	1.00K
July 17, 2026	37.00	37.00	37.00	37.00	37.00	1.00K
July 17, 2026	36.92	37.00	36.92	37.00	37.00	55.50K
July 17, 2026	36.78	36.92	36.78	36.92	36.92	56.00K
July 17, 2026	36.72	36.78	36.72	36.72	36.72	10.50K
July 17, 2026	36.64	36.78	36.64	36.72	36.72	50.00K
July 17, 2026	36.68	36.72	36.64	36.64	36.64	—
July 17, 2026	36.72	36.72	36.68	36.72	36.72	9.50K
July 17, 2026	36.72	36.72	36.72	36.72	36.72	3.50K
July 17, 2026	36.78	36.78	36.72	36.72	36.72	6.00K
July 17, 2026	36.70	36.86	36.70	36.74	36.74	—
July 17, 2026	36.68	36.70	36.68	36.70	36.70	9.50K
July 17, 2026	36.68	36.70	36.68	36.70	36.70	6.50K
July 17, 2026	36.76	36.76	36.68	36.70	36.70	12.00K
July 17, 2026	36.60	36.76	36.60	36.76	36.76	—
July 17, 2026	36.56	36.56	36.54	36.54	36.54	4.50K
July 17, 2026	36.78	36.78	36.58	36.58	36.58	47.50K
July 17, 2026	36.78	36.78	36.64	36.64	36.64	7.00K
July 17, 2026	36.80	36.80	36.66	36.74	36.74	20.00K
July 17, 2026	36.94	36.94	36.80	36.80	36.80	21.00K
July 17, 2026	36.92	36.92	36.92	36.92	36.92	3.00K
July 17, 2026	36.92	36.96	36.92	36.92	36.92	2.00K
July 17, 2026	36.94	36.94	36.92	36.92	36.92	1.50K
July 17, 2026	36.96	37.00	36.94	36.94	36.94	9.50K
July 17, 2026	36.98	37.00	36.96	37.00	37.00	13.00K
July 17, 2026	37.18	37.18	37.00	37.00	37.00	57.50K
July 17, 2026	37.16	37.18	37.16	37.16	37.16	4.00K
July 17, 2026	37.14	37.18	37.14	37.16	37.16	4.50K
July 17, 2026	37.14	37.18	37.14	37.14	37.14	8.00K
July 17, 2026	37.22	37.22	37.14	37.18	37.18	3.50K
July 17, 2026	37.24	37.24	37.16	37.16	37.16	6.50K
July 17, 2026	37.24	37.24	37.24	37.24	37.24	2.00K
July 17, 2026	37.24	37.24	37.24	37.24	37.24	1.50K
July 17, 2026	37.26	37.26	37.24	37.24	37.24	2.50K
July 17, 2026	37.26	37.26	37.26	37.26	37.26	1.50K
July 17, 2026	37.26	37.26	37.26	37.26	37.26	2.00K
July 17, 2026	37.26	37.26	37.26	37.26	37.26	19.00K
July 17, 2026	37.10	37.26	37.10	37.26	37.26	25.50K
July 17, 2026	37.10	37.10	37.04	37.04	37.04	2.00K
July 17, 2026	37.10	37.10	37.10	37.10	37.10	5.55K
July 17, 2026	36.92	37.04	36.90	37.00	37.00	82.00K
July 17, 2026	36.90	36.92	36.90	36.92	36.92	1.50K
July 17, 2026	37.00	37.00	37.00	37.00	37.00	14.00K
July 17, 2026	37.16	37.16	37.00	37.00	37.00	31.50K
July 17, 2026	37.06	37.06	37.06	37.06	37.06	2.50K
July 17, 2026	37.16	37.16	37.16	37.16	37.16	6.00K
July 17, 2026	37.08	37.14	37.00	37.14	37.14	76.00K
July 17, 2026	37.14	37.14	37.10	37.10	37.10	10.00K
July 17, 2026	37.20	37.20	37.16	37.18	37.18	40.50K
July 17, 2026	37.22	37.22	37.20	37.20	37.20	32.00K
July 17, 2026	37.20	37.20	37.20	37.20	37.20	4.50K
July 17, 2026	37.24	37.24	37.20	37.20	37.20	17.50K
July 17, 2026	37.24	37.24	37.24	37.24	37.24	1.00K
July 17, 2026	37.24	37.26	37.24	37.26	37.26	18.50K
July 17, 2026	37.26	37.26	37.24	37.24	37.24	4.00K
July 17, 2026	37.26	37.26	37.24	37.24	37.24	3.00K
July 17, 2026	37.24	37.26	37.24	37.26	37.26	5.50K
July 17, 2026	37.38	37.38	37.22	37.24	37.24	10.50K
July 17, 2026	37.38	37.38	37.38	37.38	37.38	10.50K
July 17, 2026	37.22	37.28	37.22	37.26	37.26	39.50K
July 17, 2026	37.22	37.22	37.16	37.22	37.22	26.00K
July 17, 2026	37.22	37.22	37.22	37.22	37.22	4.00K
July 17, 2026	37.26	37.28	37.20	37.22	37.22	58.50K
July 17, 2026	37.22	37.26	37.22	37.26	37.26	2.00K
July 17, 2026	37.28	37.28	37.20	37.26	37.26	52.50K
July 17, 2026	37.34	37.34	37.30	37.30	37.30	12.00K
July 17, 2026	37.44	37.44	37.36	37.36	37.36	19.00K
July 17, 2026	37.48	37.48	37.46	37.46	37.46	20.00K
July 17, 2026	37.52	37.52	37.48	37.48	37.48	38.00K
July 17, 2026	37.54	37.54	37.54	37.54	37.54	1.50K
July 17, 2026	37.60	37.60	37.52	37.52	37.52	14.50K
July 17, 2026	37.52	37.60	37.52	37.60	37.60	85.50K
July 17, 2026	37.54	37.54	37.50	37.50	37.50	18.50K
July 17, 2026	37.52	37.52	37.52	37.52	37.52	3.50K