Sinotrans Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 3.520 | 3.550 | 3.410 | 3.440 | 2.839 | 7,634,291 |
| 2024-08-06 | 3.520 | 3.560 | 3.410 | 3.500 | 2.888 | 7,657,000 |
| 2024-08-05 | 3.590 | 3.600 | 3.410 | 3.490 | 2.880 | 8,820,264 |
| 2024-08-02 | 3.590 | 3.620 | 3.530 | 3.590 | 2.962 | 5,308,000 |
| 2024-08-01 | 3.580 | 3.690 | 3.580 | 3.630 | 2.995 | 4,511,216 |
| 2024-07-31 | 3.510 | 3.650 | 3.500 | 3.630 | 2.995 | 5,233,000 |
| 2024-07-30 | 3.510 | 3.530 | 3.450 | 3.510 | 2.896 | 4,498,000 |
| 2024-07-29 | 3.490 | 3.570 | 3.480 | 3.510 | 2.896 | 3,483,000 |
| 2024-07-26 | 3.430 | 3.590 | 3.430 | 3.500 | 2.888 | 4,372,000 |
| 2024-07-25 | 3.500 | 3.520 | 3.390 | 3.470 | 2.863 | 8,359,000 |
| 2024-07-24 | 3.610 | 3.630 | 3.510 | 3.530 | 2.913 | 6,625,000 |
| 2024-07-23 | 3.550 | 3.630 | 3.550 | 3.630 | 2.995 | 8,902,000 |
| 2024-07-22 | 3.470 | 3.580 | 3.470 | 3.570 | 2.946 | 3,480,000 |
| 2024-07-19 | 3.500 | 3.530 | 3.420 | 3.500 | 2.888 | 10,226,000 |
| 2024-07-18 | 3.500 | 3.590 | 3.480 | 3.560 | 2.938 | 4,273,000 |
| 2024-07-17 | 3.600 | 3.600 | 3.430 | 3.500 | 2.888 | 12,186,200 |
| 2024-07-16 | 3.560 | 3.620 | 3.540 | 3.600 | 2.971 | 6,994,000 |
| 2024-07-15 | 3.660 | 3.660 | 3.550 | 3.570 | 2.946 | 8,103,000 |
| 2024-07-12 | 3.620 | 3.670 | 3.580 | 3.640 | 3.004 | 5,305,000 |
| 2024-07-11 | 3.590 | 3.640 | 3.550 | 3.620 | 2.987 | 6,678,800 |
| 2024-07-10 | 3.710 | 3.710 | 3.520 | 3.540 | 2.921 | 8,440,798 |
| 2024-07-09 | 3.610 | 3.740 | 3.590 | 3.710 | 3.061 | 10,309,132 |
| 2024-07-08 | 3.780 | 3.800 | 3.560 | 3.600 | 2.971 | 12,102,000 |
| 2024-07-05 | 3.880 | 3.900 | 3.770 | 3.790 | 3.127 | 6,338,000 |
| 2024-07-04 | 3.960 | 3.980 | 3.830 | 3.860 | 3.185 | 4,908,000 |
| 2024-07-03 | 3.820 | 3.940 | 3.820 | 3.930 | 3.243 | 6,262,244 |
| 2024-07-02 | 3.770 | 3.890 | 3.750 | 3.880 | 3.202 | 9,970,000 |
| 2024-06-28 | 3.640 | 3.810 | 3.640 | 3.800 | 3.136 | 9,767,000 |
| 2024-06-27 | 3.710 | 3.740 | 3.620 | 3.650 | 3.012 | 7,694,000 |
| 2024-06-26 | 3.750 | 3.750 | 3.660 | 3.710 | 3.061 | 9,124,744 |
| 2024-06-25 | 3.770 | 3.780 | 3.680 | 3.750 | 3.094 | 12,074,000 |
| 2024-06-24 | 3.800 | 3.860 | 3.710 | 3.730 | 3.078 | 5,478,000 |
| 2024-06-21 | 3.860 | 3.910 | 3.800 | 3.800 | 3.136 | 5,766,000 |
| 2024-06-20 | 3.880 | 3.940 | 3.850 | 3.860 | 3.185 | 2,843,000 |
| 2024-06-19 | 3.830 | 3.920 | 3.830 | 3.900 | 3.218 | 5,680,000 |
| 2024-06-18 | 3.760 | 3.860 | 3.760 | 3.850 | 3.177 | 7,806,648 |
| 2024-06-17 | 3.850 | 3.930 | 3.750 | 3.760 | 3.103 | 5,231,000 |
| 2024-06-14 | 3.850 | 3.960 | 3.810 | 3.940 | 3.251 | 10,888,871 |
| 2024-06-13 | 3.860 | 3.890 | 3.820 | 3.850 | 3.177 | 7,311,471 |
| 2024-06-12 | 3.880 | 3.920 | 3.800 | 3.860 | 3.185 | 6,417,366 |
| 2024-06-11 | 4.180 | 4.250 | 3.920 | 3.970 | 3.146 | 14,535,787 |
| 2024-06-07 | 4.090 | 4.170 | 4.050 | 4.150 | 3.289 | 8,783,285 |
| 2024-06-06 | 3.990 | 4.160 | 3.930 | 4.040 | 3.202 | 13,311,473 |
| 2024-06-05 | 4.140 | 4.200 | 3.950 | 3.990 | 3.162 | 18,579,627 |
| 2024-06-04 | 4.160 | 4.210 | 4.000 | 4.150 | 3.289 | 15,958,230 |
| 2024-06-03 | 4.270 | 4.330 | 4.170 | 4.170 | 3.305 | 8,274,702 |
| 2024-05-31 | 4.210 | 4.310 | 4.180 | 4.260 | 3.376 | 18,366,000 |
| 2024-05-30 | 4.470 | 4.470 | 4.190 | 4.210 | 3.336 | 5,853,555 |
| 2024-05-29 | 4.370 | 4.420 | 4.310 | 4.370 | 3.463 | 5,722,000 |
| 2024-05-28 | 4.390 | 4.430 | 4.320 | 4.380 | 3.471 | 5,626,000 |
| 2024-05-27 | 4.200 | 4.400 | 4.200 | 4.400 | 3.487 | 10,029,000 |
| 2024-05-24 | 4.090 | 4.270 | 4.090 | 4.180 | 3.313 | 6,544,000 |
| 2024-05-23 | 4.250 | 4.270 | 4.110 | 4.170 | 3.305 | 6,310,507 |
| 2024-05-22 | 4.250 | 4.440 | 4.250 | 4.270 | 3.384 | 7,378,575 |
| 2024-05-21 | 4.340 | 4.410 | 4.270 | 4.270 | 3.384 | 10,770,574 |
| 2024-05-20 | 4.390 | 4.450 | 4.290 | 4.350 | 3.447 | 6,792,225 |
| 2024-05-17 | 4.440 | 4.470 | 4.280 | 4.340 | 3.439 | 25,522,000 |
| 2024-05-16 | 4.660 | 4.730 | 4.390 | 4.450 | 3.527 | 18,983,060 |
| 2024-05-14 | 4.750 | 4.750 | 4.620 | 4.670 | 3.701 | 14,906,000 |
| 2024-05-13 | 4.520 | 4.760 | 4.460 | 4.670 | 3.701 | 24,795,000 |
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.