Sinotrans Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	2.490	2.530	2.470	2.510	1.805	1,454,016
2023-02-17	2.510	2.520	2.470	2.480	1.784	1,234,000
2023-02-16	2.500	2.550	2.480	2.510	1.805	4,114,000
2023-02-15	2.520	2.540	2.480	2.500	1.798	2,043,549
2023-02-14	2.540	2.550	2.520	2.530	1.820	1,771,000
2023-02-13	2.500	2.570	2.480	2.560	1.841	3,093,952
2023-02-10	2.620	2.620	2.510	2.520	1.813	8,297,614
2023-02-09	2.640	2.670	2.610	2.620	1.885	2,670,000
2023-02-08	2.620	2.630	2.610	2.620	1.885	1,585,892
2023-02-07	2.660	2.660	2.590	2.610	1.877	4,187,345
2023-02-06	2.660	2.660	2.600	2.630	1.892	2,767,952
2023-02-03	2.750	2.790	2.630	2.670	1.921	2,870,330
2023-02-02	2.780	2.780	2.730	2.760	1.985	1,529,000
2023-02-01	2.700	2.770	2.690	2.770	1.992	3,694,761
2023-01-31	2.690	2.710	2.660	2.700	1.942	3,499,952
2023-01-30	2.760	2.790	2.680	2.690	1.935	5,070,000
2023-01-27	2.800	2.800	2.740	2.780	2.000	1,986,000
2023-01-26	2.770	2.820	2.740	2.800	2.014	2,169,940
2023-01-20	2.650	2.790	2.650	2.780	2.000	4,710,000
2023-01-19	2.620	2.670	2.620	2.650	1.906	892,000
2023-01-18	2.600	2.660	2.590	2.660	1.913	3,088,000
2023-01-17	2.600	2.620	2.570	2.600	1.870	1,994,000
2023-01-16	2.590	2.620	2.590	2.610	1.877	2,725,000
2023-01-13	2.590	2.610	2.570	2.590	1.863	2,397,000
2023-01-12	2.610	2.650	2.590	2.610	1.877	3,676,450
2023-01-11	2.600	2.630	2.580	2.600	1.870	4,254,512
2023-01-10	2.530	2.600	2.500	2.590	1.863	5,816,000
2023-01-09	2.530	2.550	2.500	2.540	1.827	4,752,000
2023-01-06	2.580	2.580	2.510	2.530	1.820	3,424,000
2023-01-05	2.580	2.600	2.550	2.570	1.849	5,822,300
2023-01-04	2.550	2.590	2.540	2.570	1.849	2,865,000
2023-01-03	2.530	2.570	2.510	2.560	1.841	2,233,000
2022-12-30	2.540	2.550	2.510	2.540	1.827	1,351,000
2022-12-29	2.520	2.540	2.500	2.530	1.820	1,061,000
2022-12-28	2.530	2.570	2.520	2.550	1.834	4,436,000
2022-12-23	2.560	2.570	2.520	2.540	1.827	800,000
2022-12-22	2.550	2.590	2.530	2.560	1.841	1,155,000
2022-12-21	2.560	2.560	2.520	2.540	1.827	1,358,964
2022-12-20	2.590	2.590	2.480	2.550	1.834	5,797,162
2022-12-19	2.660	2.680	2.560	2.590	1.863	3,045,989
2022-12-16	2.650	2.660	2.620	2.660	1.913	5,596,000
2022-12-15	2.660	2.660	2.630	2.650	1.906	3,440,679
2022-12-14	2.630	2.680	2.610	2.650	1.906	4,322,000
2022-12-13	2.600	2.640	2.600	2.630	1.892	3,395,000
2022-12-12	2.580	2.620	2.560	2.620	1.885	2,517,637
2022-12-09	2.560	2.640	2.560	2.610	1.877	6,044,000
2022-12-08	2.520	2.590	2.520	2.590	1.863	5,022,000
2022-12-07	2.560	2.590	2.490	2.500	1.798	6,887,500
2022-12-06	2.580	2.590	2.520	2.560	1.841	10,348,000
2022-12-05	2.500	2.630	2.500	2.580	1.856	14,003,492
2022-12-02	2.520	2.520	2.430	2.500	1.798	9,857,492
2022-12-01	2.550	2.550	2.480	2.510	1.805	11,261,000
2022-11-30	2.470	2.540	2.450	2.500	1.798	6,031,000
2022-11-29	2.500	2.510	2.450	2.490	1.791	9,260,481
2022-11-28	2.420	2.490	2.370	2.480	1.784	11,637,000
2022-11-25	2.380	2.460	2.370	2.420	1.741	6,825,000
2022-11-24	2.390	2.420	2.370	2.380	1.712	2,248,000
2022-11-23	2.300	2.400	2.290	2.390	1.719	15,201,000
2022-11-22	2.200	2.310	2.200	2.260	1.626	4,393,000
2022-11-21	2.240	2.240	2.140	2.210	1.590	2,958,000

← NewerPage 16 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.