Sinotrans Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 4.210 | 4.530 | 4.180 | 4.520 | 3.582 | 22,575,224 |
| 2024-05-09 | 4.090 | 4.240 | 4.060 | 4.220 | 3.344 | 14,383,106 |
| 2024-05-08 | 3.960 | 4.190 | 3.910 | 4.120 | 3.265 | 28,878,000 |
| 2024-05-07 | 3.840 | 3.980 | 3.810 | 3.970 | 3.146 | 33,039,000 |
| 2024-05-06 | 3.700 | 3.870 | 3.680 | 3.830 | 3.035 | 28,480,000 |
| 2024-05-03 | 3.620 | 3.690 | 3.610 | 3.660 | 2.900 | 9,175,259 |
| 2024-05-02 | 3.770 | 3.770 | 3.530 | 3.570 | 2.829 | 18,459,068 |
| 2024-04-30 | 3.950 | 3.950 | 3.600 | 3.770 | 2.988 | 80,882,000 |
| 2024-04-29 | 4.300 | 4.300 | 4.120 | 4.150 | 3.289 | 12,250,100 |
| 2024-04-26 | 4.350 | 4.380 | 4.250 | 4.280 | 3.392 | 8,266,978 |
| 2024-04-25 | 4.270 | 4.360 | 4.210 | 4.350 | 3.447 | 10,962,000 |
| 2024-04-24 | 4.090 | 4.250 | 4.090 | 4.250 | 3.368 | 12,573,748 |
| 2024-04-23 | 4.070 | 4.140 | 4.000 | 4.100 | 3.249 | 9,835,894 |
| 2024-04-22 | 4.000 | 4.200 | 4.000 | 4.080 | 3.233 | 8,101,000 |
| 2024-04-19 | 4.020 | 4.110 | 3.980 | 4.030 | 3.194 | 11,011,000 |
| 2024-04-18 | 4.070 | 4.080 | 3.960 | 4.020 | 3.186 | 12,831,000 |
| 2024-04-17 | 4.000 | 4.080 | 3.960 | 4.070 | 3.225 | 10,616,000 |
| 2024-04-16 | 4.070 | 4.140 | 3.990 | 4.000 | 3.170 | 10,689,338 |
| 2024-04-15 | 3.960 | 4.110 | 3.890 | 4.070 | 3.225 | 17,668,432 |
| 2024-04-12 | 4.060 | 4.110 | 3.980 | 3.990 | 3.162 | 13,763,064 |
| 2024-04-11 | 3.890 | 4.080 | 3.890 | 4.050 | 3.210 | 22,088,904 |
| 2024-04-10 | 3.950 | 4.010 | 3.920 | 3.950 | 3.130 | 12,144,300 |
| 2024-04-09 | 3.900 | 4.010 | 3.900 | 3.990 | 3.162 | 15,934,976 |
| 2024-04-08 | 3.850 | 3.920 | 3.760 | 3.860 | 3.059 | 21,581,950 |
| 2024-04-05 | 3.870 | 3.920 | 3.770 | 3.800 | 3.011 | 4,552,000 |
| 2024-04-03 | 3.910 | 3.930 | 3.850 | 3.920 | 3.107 | 6,272,000 |
| 2024-04-02 | 3.850 | 4.000 | 3.850 | 3.900 | 3.091 | 9,505,456 |
| 2024-03-28 | 3.800 | 3.830 | 3.740 | 3.820 | 3.027 | 7,844,000 |
| 2024-03-27 | 3.770 | 3.880 | 3.770 | 3.800 | 3.011 | 10,972,858 |
| 2024-03-26 | 3.880 | 3.900 | 3.780 | 3.780 | 2.996 | 12,480,000 |
| 2024-03-25 | 3.680 | 3.980 | 3.670 | 3.880 | 3.075 | 36,527,000 |
| 2024-03-22 | 3.640 | 3.690 | 3.510 | 3.550 | 2.813 | 4,734,000 |
| 2024-03-21 | 3.610 | 3.690 | 3.560 | 3.670 | 2.908 | 13,630,000 |
| 2024-03-20 | 3.490 | 3.580 | 3.450 | 3.570 | 2.829 | 2,522,000 |
| 2024-03-19 | 3.530 | 3.590 | 3.440 | 3.520 | 2.790 | 5,601,938 |
| 2024-03-18 | 3.390 | 3.550 | 3.370 | 3.530 | 2.797 | 11,177,000 |
| 2024-03-15 | 3.510 | 3.520 | 3.360 | 3.370 | 2.671 | 14,741,678 |
| 2024-03-14 | 3.460 | 3.530 | 3.430 | 3.500 | 2.774 | 5,814,000 |
| 2024-03-13 | 3.400 | 3.480 | 3.370 | 3.450 | 2.734 | 3,312,000 |
| 2024-03-12 | 3.510 | 3.540 | 3.350 | 3.380 | 2.679 | 9,850,119 |
| 2024-03-11 | 3.470 | 3.570 | 3.470 | 3.550 | 2.813 | 6,322,000 |
| 2024-03-08 | 3.400 | 3.530 | 3.400 | 3.470 | 2.750 | 6,514,000 |
| 2024-03-07 | 3.350 | 3.480 | 3.340 | 3.400 | 2.694 | 9,075,800 |
| 2024-03-06 | 3.330 | 3.380 | 3.310 | 3.350 | 2.655 | 6,359,000 |
| 2024-03-05 | 3.370 | 3.380 | 3.310 | 3.320 | 2.631 | 7,333,150 |
| 2024-03-04 | 3.330 | 3.400 | 3.290 | 3.310 | 2.623 | 14,374,000 |
| 2024-03-01 | 3.340 | 3.400 | 3.310 | 3.380 | 2.679 | 4,736,000 |
| 2024-02-29 | 3.290 | 3.440 | 3.290 | 3.340 | 2.647 | 10,589,000 |
| 2024-02-28 | 3.370 | 3.390 | 3.290 | 3.300 | 2.615 | 4,530,890 |
| 2024-02-27 | 3.460 | 3.460 | 3.300 | 3.330 | 2.639 | 4,065,411 |
| 2024-02-26 | 3.470 | 3.470 | 3.300 | 3.390 | 2.686 | 11,682,559 |
| 2024-02-23 | 3.420 | 3.480 | 3.400 | 3.430 | 2.718 | 1,980,000 |
| 2024-02-22 | 3.440 | 3.490 | 3.410 | 3.450 | 2.734 | 3,651,000 |
| 2024-02-21 | 3.390 | 3.490 | 3.390 | 3.420 | 2.710 | 6,885,546 |
| 2024-02-20 | 3.300 | 3.480 | 3.300 | 3.430 | 2.718 | 6,956,300 |
| 2024-02-19 | 3.210 | 3.390 | 3.210 | 3.360 | 2.663 | 6,477,000 |
| 2024-02-16 | 3.150 | 3.240 | 3.150 | 3.220 | 2.552 | 2,477,500 |
| 2024-02-15 | 3.250 | 3.250 | 3.140 | 3.150 | 2.496 | 1,066,000 |
| 2024-02-14 | 3.200 | 3.280 | 3.140 | 3.200 | 2.536 | 2,468,325 |
| 2024-02-09 | 3.240 | 3.280 | 3.200 | 3.280 | 2.599 | 615,000 |
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.