Sinotrans Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	2.810	2.910	2.790	2.830	2.124	6,624,000
2023-08-14	2.730	2.840	2.700	2.830	2.124	10,752,300
2023-08-11	2.790	2.800	2.770	2.790	2.094	3,030,000
2023-08-10	2.790	2.840	2.790	2.800	2.102	3,390,064
2023-08-09	2.780	2.810	2.770	2.810	2.109	3,562,000
2023-08-08	2.780	2.880	2.780	2.800	2.102	9,079,000
2023-08-07	2.770	2.800	2.760	2.780	2.086	6,518,000
2023-08-04	2.810	2.820	2.770	2.800	2.102	4,628,000
2023-08-03	2.790	2.820	2.730	2.790	2.094	11,625,000
2023-08-02	2.800	2.830	2.770	2.780	2.086	20,897,917
2023-08-01	3.130	3.190	2.660	2.780	2.086	113,454,000
2023-07-31	3.000	3.600	2.990	3.130	2.349	123,725,924
2023-07-28	2.840	2.900	2.820	2.890	2.169	2,871,000
2023-07-27	2.860	2.880	2.830	2.870	2.154	1,546,000
2023-07-26	2.870	2.880	2.810	2.850	2.139	3,039,000
2023-07-25	2.800	2.890	2.800	2.880	2.162	3,854,000
2023-07-24	2.800	2.820	2.760	2.790	2.094	2,271,679
2023-07-21	2.750	2.830	2.740	2.820	2.117	3,258,000
2023-07-20	2.770	2.780	2.730	2.760	2.071	1,667,000
2023-07-19	2.770	2.790	2.730	2.780	2.086	1,520,550
2023-07-18	2.750	2.800	2.740	2.780	2.086	2,780,904
2023-07-14	2.680	2.780	2.680	2.760	2.071	2,130,000
2023-07-13	2.700	2.720	2.670	2.670	2.004	1,554,428
2023-07-12	2.690	2.740	2.670	2.680	2.011	1,019,689
2023-07-11	2.700	2.740	2.680	2.710	2.034	3,219,000
2023-07-10	2.710	2.730	2.690	2.700	2.026	3,008,000
2023-07-07	2.690	2.740	2.690	2.720	2.041	842,000
2023-07-06	2.750	2.760	2.660	2.700	2.026	2,558,900
2023-07-05	2.780	2.780	2.740	2.760	2.071	938,000
2023-07-04	2.820	2.820	2.740	2.770	2.079	3,212,000
2023-07-03	2.780	2.820	2.780	2.820	2.117	1,601,000
2023-06-30	2.820	2.820	2.750	2.790	2.094	3,427,000
2023-06-29	2.800	2.800	2.730	2.750	2.064	1,914,000
2023-06-28	2.770	2.820	2.740	2.790	2.094	3,224,613
2023-06-27	2.710	2.820	2.710	2.810	2.109	3,176,000
2023-06-26	2.700	2.740	2.670	2.710	2.034	4,683,000
2023-06-23	2.650	2.710	2.620	2.690	2.019	3,012,000
2023-06-21	2.680	2.770	2.640	2.680	2.011	4,216,000
2023-06-20	2.710	2.740	2.670	2.710	2.034	4,540,000
2023-06-19	2.720	2.750	2.660	2.740	2.056	3,596,334
2023-06-16	2.690	2.750	2.670	2.720	2.041	7,532,394
2023-06-15	2.640	2.710	2.600	2.700	2.026	6,604,000
2023-06-14	2.570	2.660	2.570	2.640	1.981	6,246,000
2023-06-13	2.610	2.620	2.520	2.570	1.929	2,457,333
2023-06-12	2.640	2.640	2.590	2.620	1.966	2,007,602
2023-06-09	2.580	2.660	2.580	2.660	1.996	2,677,000
2023-06-08	2.550	2.580	2.520	2.580	1.936	4,136,200
2023-06-07	2.560	2.570	2.530	2.540	1.906	7,780,000
2023-06-06	2.580	2.590	2.540	2.550	1.914	1,929,000
2023-06-05	2.570	2.590	2.550	2.570	1.929	3,234,000
2023-06-02	2.620	2.630	2.570	2.580	1.936	4,012,000
2023-06-01	2.600	2.680	2.580	2.600	1.951	7,692,000
2023-05-31	2.560	2.600	2.520	2.590	1.944	7,619,000
2023-05-30	2.570	2.610	2.540	2.590	1.944	3,995,000
2023-05-29	2.600	2.610	2.560	2.570	1.929	3,293,900
2023-05-25	2.590	2.600	2.530	2.570	1.929	3,364,598
2023-05-24	2.660	2.660	2.550	2.580	1.936	4,601,397
2023-05-23	2.630	2.690	2.620	2.660	1.996	3,391,000
2023-05-22	2.630	2.750	2.630	2.680	2.011	7,087,000
2023-05-19	2.680	2.680	2.610	2.640	1.981	4,547,000

← NewerPage 14 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.