Sinotrans Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	2.620	2.720	2.620	2.680	2.011	6,734,000
2023-05-17	2.630	2.660	2.610	2.620	1.966	4,645,000
2023-05-16	2.800	2.840	2.730	2.740	1.971	7,422,000
2023-05-15	2.800	2.850	2.700	2.810	2.021	11,853,483
2023-05-12	2.830	2.890	2.770	2.780	2.000	7,546,000
2023-05-11	3.230	3.230	2.820	2.830	2.036	24,735,286
2023-05-10	3.230	3.290	3.030	3.210	2.309	35,916,275
2023-05-09	3.160	3.360	3.160	3.230	2.323	42,975,000
2023-05-08	2.800	3.130	2.800	3.090	2.223	25,235,000
2023-05-05	2.790	2.800	2.730	2.780	2.000	3,269,978
2023-05-04	2.730	2.800	2.720	2.770	1.992	5,466,000
2023-05-03	2.710	2.720	2.690	2.710	1.949	1,505,000
2023-05-02	2.710	2.740	2.680	2.730	1.964	2,143,000
2023-04-28	2.650	2.750	2.620	2.710	1.949	11,270,000
2023-04-27	2.620	2.670	2.620	2.650	1.906	7,016,000
2023-04-26	2.610	2.630	2.570	2.610	1.877	5,463,929
2023-04-25	2.640	2.680	2.570	2.590	1.863	5,257,000
2023-04-24	2.600	2.640	2.590	2.640	1.899	2,734,000
2023-04-21	2.600	2.660	2.580	2.600	1.870	7,011,000
2023-04-20	2.600	2.640	2.580	2.610	1.877	3,893,000
2023-04-19	2.620	2.630	2.590	2.610	1.877	2,386,000
2023-04-18	2.630	2.650	2.620	2.630	1.892	2,226,254
2023-04-17	2.580	2.660	2.570	2.620	1.885	5,335,000
2023-04-14	2.570	2.630	2.570	2.580	1.856	2,980,985
2023-04-13	2.580	2.580	2.530	2.560	1.841	2,543,417
2023-04-12	2.540	2.580	2.540	2.580	1.856	2,183,204
2023-04-11	2.410	2.560	2.400	2.540	1.827	6,301,000
2023-04-06	2.390	2.440	2.380	2.420	1.741	4,100,279
2023-04-04	2.400	2.440	2.380	2.400	1.726	8,249,000
2023-04-03	2.450	2.460	2.390	2.390	1.719	7,927,000
2023-03-31	2.410	2.460	2.410	2.430	1.748	4,792,074
2023-03-30	2.530	2.530	2.400	2.450	1.762	10,597,431
2023-03-29	2.580	2.580	2.510	2.540	1.827	5,754,679
2023-03-28	2.590	2.640	2.530	2.550	1.834	8,164,000
2023-03-27	2.680	2.680	2.580	2.600	1.870	2,677,000
2023-03-24	2.700	2.700	2.630	2.670	1.921	1,918,037
2023-03-23	2.760	2.760	2.660	2.700	1.942	7,113,000
2023-03-22	2.660	2.790	2.630	2.750	1.978	7,564,000
2023-03-21	2.650	2.700	2.640	2.670	1.921	3,180,000
2023-03-20	2.680	2.740	2.620	2.650	1.906	5,630,000
2023-03-17	2.580	2.710	2.560	2.710	1.949	11,143,527
2023-03-16	2.620	2.620	2.550	2.560	1.841	3,364,679
2023-03-15	2.560	2.650	2.530	2.620	1.885	6,688,000
2023-03-14	2.560	2.590	2.510	2.510	1.805	3,485,000
2023-03-13	2.510	2.570	2.490	2.560	1.841	3,141,000
2023-03-10	2.520	2.540	2.470	2.510	1.805	2,555,044
2023-03-09	2.600	2.620	2.540	2.560	1.841	2,843,000
2023-03-08	2.560	2.620	2.540	2.600	1.870	3,877,000
2023-03-07	2.550	2.630	2.550	2.580	1.856	5,120,000
2023-03-06	2.520	2.570	2.510	2.570	1.849	5,024,000
2023-03-03	2.480	2.530	2.460	2.510	1.805	4,199,000
2023-03-02	2.400	2.480	2.400	2.470	1.777	3,327,000
2023-03-01	2.390	2.440	2.360	2.410	1.734	10,447,000
2023-02-28	2.390	2.420	2.370	2.400	1.726	4,067,000
2023-02-27	2.430	2.430	2.380	2.380	1.712	2,382,000
2023-02-24	2.460	2.460	2.400	2.420	1.741	1,747,000
2023-02-23	2.470	2.480	2.430	2.440	1.755	4,338,358
2023-02-22	2.500	2.500	2.450	2.450	1.762	2,486,000
2023-02-21	2.500	2.540	2.500	2.530	1.820	1,244,000
2023-02-20	2.490	2.530	2.470	2.510	1.805	1,454,016

← NewerPage 15 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.