Sinotrans Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.330	4.440	4.300	4.400	4.400	7,088,000
2026-10-15	4.655	4.785	4.265	4.280	4.280	10,528,000
2026-10-14	4.595	4.805	4.590	4.750	4.750	6,715,000
2026-10-13	4.635	4.730	4.530	4.700	4.700	6,743,373
2026-10-12	4.530	4.695	4.530	4.635	4.635	8,533,966
2026-10-09	4.530	4.650	4.530	4.615	4.615	4,635,000
2026-10-08	4.500	4.520	4.455	4.480	4.480	5,310,800
2026-10-07	4.380	4.475	4.380	4.465	4.465	785,000
2026-10-06	4.380	4.495	4.380	4.465	4.465	999,000
2026-10-05	4.435	4.455	4.380	4.440	4.440	1,151,000
2026-10-02	4.645	4.645	4.355	4.445	4.445	1,924,000
2026-09-30	4.530	4.560	4.445	4.515	4.515	8,199,520
2026-09-29	4.485	4.535	4.440	4.480	4.480	4,143,000
2026-09-28	4.495	4.555	4.465	4.485	4.485	3,821,000
2026-09-25	4.530	4.530	4.410	4.465	4.465	973,000
2026-09-24	4.525	4.560	4.470	4.530	4.530	4,982,000
2026-09-23	4.520	4.565	4.455	4.455	4.455	4,221,807
2026-09-22	4.650	4.650	4.470	4.505	4.505	3,238,861
2026-09-21	4.645	4.645	4.570	4.610	4.610	4,591,077
2026-09-18	4.710	4.710	4.555	4.590	4.590	5,709,000
2026-09-17	4.695	4.695	4.570	4.680	4.680	4,805,440
2026-09-16	4.610	4.660	4.555	4.660	4.660	3,212,000
2026-09-15	4.560	4.680	4.560	4.615	4.615	4,726,000
2026-09-14	4.715	4.715	4.565	4.625	4.625	2,825,000
2026-09-11	4.705	4.705	4.535	4.595	4.595	9,210,118
2026-09-10	4.715	4.775	4.630	4.665	4.665	2,289,597
2026-09-09	4.670	4.760	4.630	4.715	4.715	2,286,552
2026-09-08	4.680	4.735	4.640	4.655	4.655	2,997,000
2026-09-07	4.775	4.865	4.765	4.835	4.673	4,902,000
2026-09-04	4.750	4.840	4.730	4.765	4.606	3,448,672
2026-09-03	4.845	4.845	4.710	4.740	4.581	3,346,000
2026-09-02	4.835	4.855	4.700	4.740	4.581	3,785,000
2026-09-01	4.860	4.895	4.810	4.840	4.678	3,317,632
2026-08-31	4.940	4.985	4.840	4.850	4.688	2,809,000
2026-08-28	4.740	4.965	4.715	4.940	4.775	9,079,000
2026-08-27	4.615	4.790	4.550	4.740	4.581	6,194,000
2026-08-26	4.495	4.550	4.295	4.505	4.354	11,399,000
2026-08-25	4.660	4.760	4.580	4.600	4.446	3,058,103
2026-08-24	4.580	4.685	4.560	4.660	4.504	2,791,935
2026-08-21	4.620	4.710	4.595	4.625	4.470	2,918,000
2026-08-20	4.630	4.760	4.580	4.605	4.451	2,713,110
2026-08-19	4.670	4.680	4.575	4.670	4.514	2,699,172
2026-08-18	4.535	4.650	4.525	4.630	4.475	1,285,887
2026-08-17	4.550	4.610	4.530	4.560	4.407	2,406,025
2026-08-14	4.470	4.520	4.420	4.505	4.354	1,871,475
2026-08-13	4.555	4.555	4.450	4.465	4.316	1,899,000
2026-08-12	4.450	4.510	4.410	4.495	4.345	2,464,380
2026-08-11	4.605	4.605	4.465	4.490	4.340	2,124,000
2026-08-10	4.500	4.590	4.450	4.555	4.403	4,078,345
2026-08-07	4.510	4.510	4.420	4.475	4.325	5,645,000
2026-08-06	4.650	4.650	4.480	4.510	4.359	4,740,151
2026-08-05	4.600	4.630	4.515	4.600	4.446	4,333,275
2026-08-04	4.700	4.700	4.515	4.560	4.407	3,219,725
2026-08-03	4.750	4.760	4.650	4.685	4.528	3,745,348
2026-07-31	4.810	4.840	4.680	4.720	4.562	5,708,000
2026-07-30	4.730	4.880	4.710	4.850	4.688	10,425,000
2026-07-29	4.620	4.760	4.600	4.750	4.591	9,049,024
2026-07-28	4.530	4.600	4.470	4.600	4.446	2,697,000
2026-07-27	4.450	4.550	4.450	4.540	4.388	3,470,000
2026-07-24	4.500	4.500	4.440	4.500	4.349	2,255,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.1618 HKD
2026-06-02	0.1754 HKD
2025-09-10	0.1592 HKD
2025-06-10	0.1570 HKD
2024-09-10	0.1589 HKD
2024-06-12	0.1572 HKD
2023-09-11	0.1556 HKD
2023-05-17	0.1141 HKD
2022-10-03	0.1151 HKD
2022-06-02	0.2213 HKD
2021-06-16	0.1428 HKD
2020-06-04	0.1316 HKD
2019-06-10	0.1523 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.