Sinotrans Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	2.270	2.280	2.230	2.250	1.618	2,835,693
2022-11-17	2.300	2.300	2.230	2.270	1.633	2,604,000
2022-11-16	2.280	2.310	2.260	2.270	1.633	1,909,027
2022-11-15	2.240	2.290	2.230	2.290	1.647	3,919,083
2022-11-14	2.230	2.290	2.220	2.240	1.611	3,985,000
2022-11-11	2.180	2.240	2.170	2.220	1.597	3,908,000
2022-11-10	2.120	2.180	2.110	2.150	1.547	4,304,836
2022-11-09	2.150	2.180	2.120	2.140	1.539	2,328,376
2022-11-08	2.160	2.180	2.120	2.150	1.547	2,404,000
2022-11-07	2.110	2.180	2.110	2.170	1.561	2,795,016
2022-11-04	2.020	2.130	2.020	2.130	1.532	5,561,000
2022-11-03	2.020	2.070	2.000	2.000	1.439	5,425,298
2022-11-02	1.950	2.050	1.950	2.020	1.453	5,919,000
2022-11-01	1.900	1.960	1.880	1.960	1.410	5,873,000
2022-10-31	1.990	1.990	1.880	1.910	1.374	4,607,000
2022-10-28	1.990	2.010	1.950	1.970	1.417	8,057,000
2022-10-27	1.900	2.010	1.900	1.980	1.424	7,227,000
2022-10-26	1.850	1.890	1.830	1.860	1.338	3,558,000
2022-10-25	1.880	1.880	1.820	1.860	1.338	5,007,000
2022-10-24	1.970	1.970	1.840	1.880	1.352	4,934,000
2022-10-21	1.960	1.970	1.940	1.950	1.403	3,394,000
2022-10-20	1.950	1.990	1.930	1.950	1.403	21,638,155
2022-10-19	2.000	2.010	1.970	1.970	1.417	3,821,000
2022-10-18	1.940	2.010	1.940	2.000	1.439	4,301,679
2022-10-17	1.930	1.970	1.910	1.930	1.388	4,439,473
2022-10-14	1.960	1.980	1.920	1.930	1.388	4,427,000
2022-10-13	1.960	1.970	1.930	1.930	1.388	7,840,401
2022-10-12	1.940	1.990	1.900	1.950	1.403	14,711,852
2022-10-11	1.930	1.970	1.920	1.920	1.381	6,109,000
2022-10-10	1.960	1.990	1.910	1.920	1.381	7,072,000
2022-10-07	1.940	1.940	1.910	1.930	1.388	2,864,000
2022-10-06	2.000	2.000	1.920	1.940	1.395	3,110,000
2022-10-05	1.920	1.980	1.910	1.970	1.417	3,656,000
2022-10-03	1.900	1.920	1.780	1.900	1.367	3,571,004
2022-09-30	2.060	2.060	1.980	1.980	1.341	7,458,600
2022-09-29	2.160	2.160	2.040	2.050	1.389	2,547,000
2022-09-28	2.160	2.160	2.080	2.120	1.436	4,131,980
2022-09-27	2.140	2.180	2.110	2.160	1.463	5,220,544
2022-09-26	2.240	2.240	2.100	2.100	1.423	8,838,020
2022-09-23	2.280	2.310	2.240	2.250	1.524	2,608,000
2022-09-22	2.250	2.300	2.220	2.270	1.538	5,859,000
2022-09-21	2.260	2.310	2.220	2.270	1.538	5,230,000
2022-09-20	2.250	2.300	2.250	2.260	1.531	4,769,916
2022-09-19	2.280	2.290	2.240	2.250	1.524	4,211,000
2022-09-16	2.360	2.360	2.280	2.280	1.545	5,517,125
2022-09-15	2.400	2.410	2.320	2.340	1.585	6,521,375
2022-09-14	2.380	2.400	2.350	2.380	1.612	2,473,865
2022-09-13	2.390	2.410	2.380	2.390	1.619	3,368,510
2022-09-09	2.340	2.430	2.340	2.390	1.619	4,763,996
2022-09-08	2.330	2.390	2.320	2.370	1.606	8,854,000
2022-09-07	2.270	2.330	2.260	2.310	1.565	5,731,000
2022-09-06	2.230	2.300	2.230	2.290	1.551	6,876,000
2022-09-05	2.210	2.240	2.200	2.210	1.497	3,507,000
2022-09-02	2.240	2.240	2.190	2.210	1.497	6,523,000
2022-09-01	2.240	2.260	2.200	2.250	1.524	5,387,000
2022-08-31	2.250	2.270	2.240	2.250	1.524	3,224,000
2022-08-30	2.310	2.320	2.260	2.270	1.538	2,627,000
2022-08-29	2.260	2.340	2.240	2.310	1.565	6,941,000
2022-08-26	2.320	2.360	2.260	2.280	1.545	9,213,000
2022-08-25	2.140	2.200	2.140	2.200	1.490	2,100,000

← NewerPage 17 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.