Sinotrans Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 3.250 | 3.410 | 3.150 | 3.280 | 2.599 | 9,742,125 |
| 2024-02-07 | 3.160 | 3.260 | 3.140 | 3.250 | 2.576 | 6,344,000 |
| 2024-02-06 | 3.140 | 3.180 | 3.020 | 3.150 | 2.496 | 10,134,300 |
| 2024-02-05 | 3.110 | 3.160 | 3.040 | 3.050 | 2.417 | 8,036,842 |
| 2024-02-02 | 3.240 | 3.300 | 3.120 | 3.150 | 2.496 | 4,887,900 |
| 2024-02-01 | 3.260 | 3.290 | 3.210 | 3.220 | 2.552 | 7,052,000 |
| 2024-01-31 | 3.320 | 3.360 | 3.230 | 3.260 | 2.583 | 9,321,000 |
| 2024-01-30 | 3.420 | 3.460 | 3.330 | 3.340 | 2.647 | 3,936,000 |
| 2024-01-29 | 3.440 | 3.520 | 3.430 | 3.450 | 2.734 | 4,331,000 |
| 2024-01-26 | 3.560 | 3.560 | 3.410 | 3.450 | 2.734 | 7,112,000 |
| 2024-01-25 | 3.370 | 3.580 | 3.320 | 3.560 | 2.821 | 17,689,000 |
| 2024-01-24 | 3.160 | 3.380 | 3.160 | 3.360 | 2.663 | 9,220,000 |
| 2024-01-23 | 3.100 | 3.220 | 3.010 | 3.200 | 2.536 | 12,157,551 |
| 2024-01-22 | 3.110 | 3.180 | 2.990 | 3.020 | 2.393 | 13,124,000 |
| 2024-01-19 | 3.160 | 3.200 | 3.100 | 3.100 | 2.457 | 8,722,180 |
| 2024-01-18 | 3.260 | 3.280 | 3.170 | 3.210 | 2.544 | 23,652,658 |
| 2024-01-17 | 3.400 | 3.440 | 3.220 | 3.280 | 2.599 | 11,790,172 |
| 2024-01-16 | 3.400 | 3.460 | 3.400 | 3.430 | 2.718 | 3,752,000 |
| 2024-01-15 | 3.500 | 3.510 | 3.420 | 3.450 | 2.734 | 5,252,000 |
| 2024-01-12 | 3.360 | 3.510 | 3.360 | 3.500 | 2.774 | 9,994,500 |
| 2024-01-11 | 3.300 | 3.410 | 3.300 | 3.400 | 2.694 | 7,964,000 |
| 2024-01-10 | 3.290 | 3.360 | 3.250 | 3.360 | 2.663 | 6,230,376 |
| 2024-01-09 | 3.370 | 3.420 | 3.270 | 3.300 | 2.615 | 12,617,000 |
| 2024-01-08 | 3.350 | 3.420 | 3.340 | 3.390 | 2.686 | 13,289,000 |
| 2024-01-05 | 3.350 | 3.410 | 3.310 | 3.340 | 2.647 | 9,483,500 |
| 2024-01-04 | 3.250 | 3.410 | 3.230 | 3.350 | 2.655 | 14,730,000 |
| 2024-01-03 | 3.250 | 3.300 | 3.230 | 3.260 | 2.583 | 4,305,000 |
| 2024-01-02 | 3.210 | 3.300 | 3.200 | 3.280 | 2.599 | 3,955,585 |
| 2023-12-29 | 3.220 | 3.290 | 3.130 | 3.270 | 2.591 | 15,968,250 |
| 2023-12-28 | 3.190 | 3.270 | 3.170 | 3.260 | 2.583 | 10,275,000 |
| 2023-12-27 | 3.210 | 3.250 | 3.090 | 3.250 | 2.576 | 15,400,000 |
| 2023-12-22 | 3.250 | 3.250 | 3.160 | 3.220 | 2.552 | 7,128,000 |
| 2023-12-21 | 3.180 | 3.290 | 3.150 | 3.230 | 2.560 | 13,701,000 |
| 2023-12-20 | 3.170 | 3.260 | 3.170 | 3.180 | 2.520 | 11,638,286 |
| 2023-12-19 | 3.180 | 3.200 | 3.130 | 3.170 | 2.512 | 6,676,000 |
| 2023-12-18 | 3.170 | 3.230 | 3.140 | 3.180 | 2.520 | 12,376,000 |
| 2023-12-15 | 3.180 | 3.240 | 3.090 | 3.150 | 2.496 | 21,392,000 |
| 2023-12-14 | 3.220 | 3.220 | 3.100 | 3.160 | 2.504 | 12,334,000 |
| 2023-12-13 | 3.240 | 3.280 | 3.160 | 3.160 | 2.504 | 24,056,952 |
| 2023-12-12 | 3.080 | 3.280 | 3.080 | 3.250 | 2.576 | 31,283,685 |
| 2023-12-11 | 2.960 | 3.090 | 2.940 | 3.050 | 2.417 | 20,742,600 |
| 2023-12-08 | 2.980 | 3.020 | 2.900 | 2.960 | 2.346 | 9,132,289 |
| 2023-12-07 | 3.000 | 3.030 | 2.980 | 3.020 | 2.393 | 8,339,517 |
| 2023-12-06 | 2.950 | 3.100 | 2.920 | 3.030 | 2.401 | 21,389,259 |
| 2023-12-05 | 2.940 | 3.020 | 2.910 | 2.940 | 2.330 | 11,893,000 |
| 2023-12-04 | 2.890 | 3.080 | 2.870 | 2.970 | 2.354 | 36,048,500 |
| 2023-12-01 | 2.850 | 2.930 | 2.810 | 2.880 | 2.282 | 9,955,000 |
| 2023-11-30 | 2.710 | 2.860 | 2.680 | 2.850 | 2.259 | 17,952,720 |
| 2023-11-29 | 2.740 | 2.780 | 2.690 | 2.700 | 2.140 | 8,970,991 |
| 2023-11-28 | 2.730 | 2.750 | 2.710 | 2.720 | 2.156 | 4,386,000 |
| 2023-11-27 | 2.700 | 2.750 | 2.690 | 2.710 | 2.148 | 6,742,000 |
| 2023-11-24 | 2.670 | 2.760 | 2.670 | 2.700 | 2.140 | 9,841,000 |
| 2023-11-23 | 2.630 | 2.700 | 2.620 | 2.660 | 2.108 | 7,408,000 |
| 2023-11-22 | 2.670 | 2.690 | 2.630 | 2.630 | 2.084 | 3,050,000 |
| 2023-11-21 | 2.660 | 2.730 | 2.660 | 2.690 | 2.132 | 11,455,700 |
| 2023-11-20 | 2.630 | 2.660 | 2.590 | 2.650 | 2.100 | 2,831,100 |
| 2023-11-17 | 2.620 | 2.650 | 2.610 | 2.620 | 2.076 | 4,784,000 |
| 2023-11-16 | 2.640 | 2.670 | 2.590 | 2.640 | 2.092 | 6,186,600 |
| 2023-11-15 | 2.590 | 2.650 | 2.590 | 2.630 | 2.084 | 5,584,003 |
| 2023-11-14 | 2.560 | 2.610 | 2.550 | 2.580 | 2.045 | 3,572,000 |
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.