Want to see HK:3808 full AI Analyst Report?
Sinotruk Hong Kong (3808) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 31.00 | 31.34 | 30.72 | 31.16 | 31.16 | -0.64% | 4,462,019 | 0.72 |
| Oct 29, 2026 | 32.54 | 32.96 | 31.08 | 31.36 | 31.36 | -3.92% | 7,087,617 | 1.16 |
| Oct 28, 2026 | 32.78 | 32.88 | 32.24 | 32.64 | 32.64 | -0.43% | 2,953,417 | 0.48 |
| Oct 27, 2026 | 32.72 | 33.00 | 32.22 | 32.78 | 32.78 | +0.18% | 3,864,387 | 0.62 |
| Oct 26, 2026 | 31.98 | 32.82 | 31.64 | 32.72 | 32.72 | +0.62% | 4,364,273 | 0.69 |
| Oct 23, 2026 | 31.00 | 32.92 | 30.46 | 32.52 | 32.52 | +3.24% | 8,165,326 | 1.29 |
| Oct 22, 2026 | 32.54 | 32.54 | 31.00 | 31.50 | 31.50 | -3.20% | 7,147,208 | 1.12 |
| Oct 21, 2026 | 33.14 | 33.88 | 32.32 | 32.54 | 32.54 | -1.81% | 4,338,907 | 0.68 |
| Oct 20, 2026 | 33.12 | 33.74 | 32.46 | 33.14 | 33.14 | +0.06% | 5,981,900 | 0.90 |
| Oct 19, 2026 | 33.12 | 33.26 | 32.22 | 33.12 | 33.12 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 32.68 | 33.26 | 32.22 | 33.12 | 33.12 | +3.63% | 6,754,827 | 0.82 |
| Oct 15, 2026 | 32.68 | 32.80 | 31.24 | 31.96 | 31.96 | -3.39% | 10,848,182 | 1.30 |
| Oct 14, 2026 | 35.02 | 35.02 | 32.86 | 33.08 | 33.08 | -5.59% | 8,610,732 | 1.02 |
| Oct 13, 2026 | 35.26 | 36.48 | 34.38 | 35.04 | 35.04 | -0.62% | 7,236,143 | 0.86 |
| Oct 12, 2026 | 35.54 | 36.18 | 35.10 | 35.26 | 35.26 | +0.74% | 5,688,592 | 0.68 |
| Oct 09, 2026 | 34.66 | 35.08 | 33.88 | 35.00 | 35.00 | +0.98% | 3,629,020 | 0.43 |
| Oct 08, 2026 | 35.76 | 35.76 | 34.36 | 34.66 | 34.66 | -3.08% | 5,881,579 | 0.70 |
| Oct 07, 2026 | 35.70 | 35.98 | 35.40 | 35.76 | 35.76 | -0.11% | 1,566,654 | 0.18 |
| Oct 06, 2026 | 36.38 | 36.78 | 35.48 | 35.80 | 35.80 | +0.11% | 2,601,874 | 0.30 |
| Oct 05, 2026 | 36.00 | 36.10 | 35.52 | 35.76 | 35.76 | +0.00% | 1,567,995 | 0.18 |
| Oct 02, 2026 | 36.16 | 36.44 | 35.60 | 35.76 | 35.76 | -1.11% | 6,409,038 | 0.74 |
| Oct 01, 2026 | 36.16 | 36.42 | 34.54 | 36.16 | 36.16 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 35.12 | 36.42 | 34.54 | 36.16 | 36.16 | +2.96% | 7,828,391 | 0.89 |
| Sep 29, 2026 | 34.86 | 35.36 | 34.78 | 35.12 | 35.12 | -0.06% | 4,599,040 | 0.52 |
| Sep 28, 2026 | 35.20 | 35.40 | 34.50 | 35.14 | 35.14 | -0.45% | 5,427,908 | 0.62 |
| Sep 25, 2026 | 35.68 | 35.68 | 34.46 | 35.30 | 35.30 | -1.07% | 5,326,524 | 0.61 |
| Sep 24, 2026 | 36.14 | 36.38 | 35.54 | 35.68 | 35.68 | -1.55% | 7,184,389 | 0.82 |
| Sep 23, 2026 | 36.80 | 37.32 | 36.12 | 36.24 | 36.24 | -1.52% | 6,715,181 | 0.76 |
| Sep 22, 2026 | 36.80 | 37.60 | 36.46 | 36.80 | 36.80 | -1.50% | 8,237,379 | 0.94 |
| Sep 21, 2026 | 38.06 | 38.62 | 37.08 | 37.36 | 37.36 | -1.84% | 6,546,766 | 0.74 |
| Sep 18, 2026 | 38.22 | 38.34 | 37.02 | 38.06 | 38.06 | +0.32% | 15,512,859 | 1.79 |
| Sep 17, 2026 | 38.90 | 38.90 | 37.70 | 37.94 | 37.94 | -2.01% | 7,994,870 | 0.92 |
| Sep 16, 2026 | 40.86 | 41.22 | 38.10 | 38.72 | 38.72 | -5.24% | 12,505,169 | 1.47 |
| Sep 15, 2026 | 41.14 | 42.28 | 40.42 | 40.86 | 40.86 | -1.21% | 7,144,762 | 0.83 |
| Sep 14, 2026 | 40.90 | 41.52 | 40.26 | 41.36 | 41.36 | +1.27% | 3,469,312 | 0.40 |
| Sep 11, 2026 | 41.60 | 41.82 | 40.36 | 40.84 | 40.84 | -3.22% | 5,460,435 | 0.62 |
| Sep 10, 2026 | 43.74 | 43.74 | 41.50 | 42.20 | 42.20 | -2.90% | 8,184,465 | 0.92 |
| Sep 09, 2026 | 42.60 | 45.14 | 42.60 | 44.64 | 43.46 | +4.06% | 7,583,018 | 0.85 |
| Sep 08, 2026 | 42.24 | 43.04 | 41.30 | 42.90 | 41.77 | +1.56% | 5,158,770 | 0.57 |
| Sep 07, 2026 | 41.70 | 42.74 | 41.52 | 42.24 | 41.12 | +2.37% | 4,233,000 | 0.45 |
| Sep 04, 2026 | 41.20 | 41.62 | 40.82 | 41.26 | 40.17 | +1.83% | 9,218,434 | 0.98 |
| Sep 03, 2026 | 39.50 | 41.20 | 39.50 | 40.52 | 39.45 | +2.27% | 12,286,405 | 1.29 |
| Sep 02, 2026 | 39.70 | 39.86 | 38.12 | 39.62 | 38.57 | +0.20% | 7,630,160 | 0.80 |
| Sep 01, 2026 | 40.22 | 41.20 | 39.44 | 39.54 | 38.49 | -1.64% | 4,230,287 | 0.43 |
| Aug 31, 2026 | 41.60 | 41.66 | 39.70 | 40.20 | 39.14 | -4.06% | 13,464,226 | 1.38 |
| Aug 28, 2026 | 41.80 | 42.56 | 40.76 | 41.90 | 40.79 | +0.77% | 8,516,226 | 0.87 |
| Aug 27, 2026 | 42.20 | 42.20 | 38.70 | 41.58 | 40.48 | +4.73% | 10,425,032 | 1.06 |
| Aug 26, 2026 | 38.00 | 39.88 | 38.00 | 39.70 | 38.65 | +3.22% | 6,737,201 | 0.67 |
| Aug 25, 2026 | 38.26 | 38.54 | 37.68 | 38.46 | 37.44 | +0.84% | 3,704,773 | 0.36 |
| Aug 24, 2026 | 38.90 | 39.66 | 38.08 | 38.14 | 37.13 | -2.46% | 4,000,945 | 0.39 |