Sinotrans Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	2.570	2.570	2.490	2.560	2.029	4,667,024
2023-11-10	2.560	2.560	2.510	2.540	2.013	5,775,725
2023-11-09	2.560	2.590	2.530	2.560	2.029	4,288,000
2023-11-08	2.650	2.650	2.560	2.570	2.037	1,979,000
2023-11-07	2.650	2.650	2.610	2.630	2.084	3,821,023
2023-11-06	2.630	2.650	2.610	2.650	2.100	2,656,796
2023-11-03	2.600	2.640	2.550	2.630	2.084	4,557,000
2023-11-02	2.590	2.610	2.560	2.590	2.053	3,219,000
2023-11-01	2.600	2.600	2.500	2.580	2.045	4,179,000
2023-10-31	2.610	2.650	2.550	2.570	2.037	9,118,000
2023-10-30	2.790	2.800	2.600	2.600	2.060	10,084,000
2023-10-27	2.790	2.830	2.760	2.760	2.187	6,396,000
2023-10-26	2.820	2.840	2.780	2.810	2.227	2,816,000
2023-10-25	2.810	2.870	2.800	2.800	2.219	3,519,183
2023-10-24	2.830	2.830	2.770	2.770	2.195	6,026,000
2023-10-20	2.820	2.870	2.790	2.830	2.243	10,176,000
2023-10-19	2.840	2.840	2.770	2.820	2.235	4,006,000
2023-10-18	2.780	2.890	2.770	2.890	2.290	30,088,067
2023-10-17	2.800	2.810	2.740	2.770	2.195	9,611,000
2023-10-16	2.810	2.820	2.750	2.760	2.187	5,357,360
2023-10-13	2.850	2.860	2.770	2.800	2.219	4,971,000
2023-10-12	2.800	2.880	2.790	2.860	2.266	12,693,000
2023-10-11	2.820	2.840	2.740	2.780	2.203	7,537,313
2023-10-10	2.790	2.840	2.730	2.780	2.203	6,771,047
2023-10-09	2.820	2.830	2.740	2.790	2.211	7,017,000
2023-10-06	2.840	2.840	2.790	2.810	2.227	1,498,000
2023-10-05	2.830	2.870	2.810	2.830	2.243	1,327,000
2023-10-04	2.810	2.850	2.790	2.840	2.251	3,357,348
2023-10-03	2.840	2.840	2.770	2.830	2.243	3,030,000
2023-09-29	2.860	2.880	2.780	2.860	2.266	2,574,000
2023-09-28	2.870	2.900	2.850	2.860	2.266	1,543,000
2023-09-27	2.890	2.920	2.860	2.880	2.282	2,210,000
2023-09-26	2.960	2.960	2.890	2.900	2.298	2,310,000
2023-09-25	2.970	2.970	2.880	2.940	2.330	10,847,666
2023-09-22	3.010	3.030	2.910	2.960	2.346	5,841,000
2023-09-21	2.960	3.050	2.960	3.010	2.385	6,447,667
2023-09-20	2.960	3.010	2.930	2.970	2.354	3,222,000
2023-09-19	2.920	3.000	2.890	3.000	2.377	4,212,000
2023-09-18	2.940	2.960	2.890	2.930	2.322	2,481,000
2023-09-15	2.940	3.030	2.920	2.950	2.338	5,951,000
2023-09-14	2.900	2.970	2.890	2.930	2.322	8,879,000
2023-09-13	2.940	2.950	2.870	2.900	2.298	3,870,426
2023-09-12	2.930	2.940	2.850	2.900	2.298	4,293,386
2023-09-11	2.990	3.060	2.920	2.940	2.330	7,356,375
2023-09-07	3.160	3.180	3.120	3.130	2.349	5,110,000
2023-09-06	3.180	3.200	3.040	3.130	2.349	8,265,000
2023-09-05	3.200	3.200	3.100	3.160	2.372	10,649,000
2023-09-04	3.160	3.230	3.150	3.200	2.402	4,620,861
2023-08-31	3.170	3.220	3.150	3.180	2.387	3,342,179
2023-08-30	3.280	3.280	3.170	3.210	2.409	6,507,750
2023-08-29	3.120	3.300	3.100	3.280	2.462	18,870,000
2023-08-28	3.090	3.140	3.020	3.080	2.312	20,669,000
2023-08-25	2.960	3.000	2.910	2.990	2.244	3,899,000
2023-08-24	2.960	3.010	2.920	2.960	2.222	6,905,000
2023-08-23	2.830	3.010	2.820	2.920	2.192	11,341,500
2023-08-22	2.840	2.870	2.750	2.840	2.132	10,646,832
2023-08-21	2.840	2.880	2.820	2.850	2.139	4,527,000
2023-08-18	2.900	2.930	2.830	2.860	2.147	4,936,000
2023-08-17	2.810	2.910	2.790	2.910	2.184	9,704,269
2023-08-16	2.830	2.860	2.810	2.840	2.132	1,953,816

← NewerPage 13 of 21 · 1,229 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.