Sinotruk (Hong Kong) Limited - 3808.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.6	42.28	42.28	42.82	41.1	1.97M
February 16, 2026	41.5	41.6	41.6	42.02	41.22	545,000
February 13, 2026	41.86	41.88	41.88	42.18	40.86	6.24M
February 12, 2026	45.78	42.38	42.38	45.78	41.12	16.84M
February 11, 2026	39.3	40.14	40.14	40.42	38.78	5.69M
February 10, 2026	39.88	39.14	39.14	39.92	38.68	6.9M
February 09, 2026	38.5	39.48	39.48	39.66	38.5	5.23M
February 06, 2026	37.58	37.9	37.9	38.64	37.32	5.85M
February 05, 2026	38.8	38.04	38.04	38.88	37.34	5.64M
February 04, 2026	37.58	38.54	38.54	39.32	37.58	9.2M
February 03, 2026	35.4	37.72	37.72	38.36	35.4	9.12M
February 02, 2026	35.7	35.72	35.72	36.44	35.06	4.78M
January 30, 2026	36.88	35.92	35.92	36.88	35.62	5.96M
January 29, 2026	36.76	36.84	36.84	37.18	35.8	9.15M
January 28, 2026	34.7	36.84	36.84	37	34.52	14.48M
January 27, 2026	32.66	34.7	34.7	34.9	32.66	9.27M
January 26, 2026	32.2	32.42	32.42	32.86	32.06	6.84M
January 23, 2026	33.26	32.28	32.28	33.8	31.88	6.92M
January 22, 2026	32.5	32.94	32.94	33.2	31.92	11.81M
January 21, 2026	28.3	32.24	32.24	32.74	28.1	96.25M
January 20, 2026	28.5	30	30	30.04	28.5	4.47M
January 19, 2026	29.5	29.98	29.98	30.16	29.36	2.85M
January 16, 2026	28.6	29.66	29.66	29.78	28.6	4.2M
January 15, 2026	27.9	28.74	28.74	29.32	27.9	4.15M
January 14, 2026	28.86	28.26	28.26	28.96	27.9	2.92M
January 13, 2026	28.76	28.74	28.74	29.1	28.38	2.19M
January 12, 2026	28.44	28.68	28.68	28.84	28.06	4.38M
January 09, 2026	28.04	28.42	28.42	29.34	28.02	4.17M
January 08, 2026	28.58	28.04	28.04	28.58	27.42	4.95M
January 07, 2026	27.98	28.52	28.52	28.74	27.84	4.71M
January 06, 2026	28	27.92	27.92	28.16	27.24	3.32M
January 05, 2026	27.72	27.66	27.66	28.38	27.42	4.15M
January 02, 2026	27.6	27.74	27.74	27.82	27.16	801,403
December 31, 2025	27.76	27.64	27.64	27.98	27.62	2.41M
December 30, 2025	26.8	27.54	27.54	27.7	26.52	4.76M
December 29, 2025	27.04	26.7	26.7	27.24	26.04	8.67M
December 24, 2025	27.3	26.98	26.98	27.56	26.7	2.46M
December 23, 2025	27.7	27.4	27.4	27.96	27.24	3.58M
December 22, 2025	27.28	27.66	27.66	27.86	26.94	6.23M
December 19, 2025	28.82	27.24	27.24	29.14	27.02	21.12M
December 18, 2025	30	29.08	29.08	30	28.78	5.43M
December 17, 2025	29.52	29.9	29.9	30.2	29.3	6.01M
December 16, 2025	30.66	29.2	29.2	30.66	28.62	5.63M
December 15, 2025	30	29.36	29.36	30	29.06	7.47M
December 12, 2025	29.2	29.62	29.62	29.76	28.56	9.11M
December 11, 2025	29.5	29.02	29.02	29.5	28.7	4.25M
December 10, 2025	28.9	29.36	29.36	29.4	28.02	6.73M
December 09, 2025	30.02	28.6	28.6	30.6	28.4	12.57M
December 08, 2025	30.3	30.02	30.02	30.7	29.68	4.81M
December 05, 2025	29.4	30.36	30.36	30.36	29.24	5.3M
December 04, 2025	28.88	29.3	29.3	29.58	28.6	3.83M
December 03, 2025	28.4	28.88	28.88	29.3	28.2	4.65M
December 02, 2025	28.3	27.96	27.96	29.02	27.74	3.88M
December 01, 2025	26.8	28.3	28.3	28.3	26.8	3.42M
November 28, 2025	26.6	27.06	27.06	27.16	26.6	1.57M
November 27, 2025	27.5	26.8	26.8	27.52	26.66	2.71M
November 26, 2025	27.2	27.46	27.46	27.7	27.12	2.43M
November 25, 2025	27	27.58	27.58	28.14	27	2.39M
November 24, 2025	27.24	27.12	27.12	27.4	26.76	1.71M
November 21, 2025	27.1	26.84	26.84	27.3	26.6	2.78M

Sinotruk (Hong Kong) Limited (3808.HK) HKSE