Sinotrans Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	2.190	2.190	2.140	2.160	1.463	2,164,000
2022-08-23	2.200	2.210	2.180	2.200	1.490	1,922,000
2022-08-22	2.160	2.210	2.160	2.200	1.490	2,349,000
2022-08-19	2.150	2.200	2.120	2.180	1.477	10,093,000
2022-08-18	2.170	2.170	2.130	2.130	1.443	4,202,000
2022-08-17	2.180	2.190	2.160	2.170	1.470	4,085,000
2022-08-16	2.180	2.190	2.160	2.180	1.477	1,978,000
2022-08-15	2.220	2.220	2.160	2.180	1.477	3,266,900
2022-08-12	2.180	2.220	2.170	2.210	1.497	3,516,000
2022-08-11	2.160	2.190	2.160	2.180	1.477	3,661,170
2022-08-10	2.180	2.190	2.130	2.150	1.457	4,392,000
2022-08-09	2.200	2.220	2.180	2.180	1.477	2,070,000
2022-08-08	2.240	2.240	2.200	2.220	1.504	859,000
2022-08-05	2.180	2.240	2.170	2.230	1.511	2,034,000
2022-08-04	2.170	2.220	2.140	2.170	1.470	4,672,000
2022-08-03	2.220	2.230	2.170	2.200	1.490	2,153,346
2022-08-02	2.270	2.270	2.160	2.190	1.484	5,673,000
2022-08-01	2.340	2.360	2.280	2.290	1.551	4,821,000
2022-07-29	2.400	2.410	2.330	2.350	1.592	2,397,000
2022-07-28	2.390	2.400	2.370	2.390	1.619	2,177,000
2022-07-27	2.410	2.440	2.370	2.390	1.619	859,000
2022-07-26	2.430	2.440	2.400	2.430	1.646	1,980,064
2022-07-25	2.460	2.460	2.400	2.420	1.640	1,908,000
2022-07-22	2.410	2.460	2.400	2.450	1.660	5,504,000
2022-07-21	2.350	2.400	2.350	2.400	1.626	4,952,000
2022-07-20	2.400	2.400	2.360	2.370	1.606	5,107,987
2022-07-19	2.240	2.400	2.240	2.380	1.612	17,779,000
2022-07-18	2.190	2.270	2.180	2.270	1.538	3,440,000
2022-07-15	2.180	2.200	2.170	2.190	1.484	3,706,000
2022-07-14	2.210	2.220	2.170	2.190	1.484	3,107,000
2022-07-13	2.220	2.220	2.190	2.210	1.497	2,135,497
2022-07-12	2.230	2.240	2.200	2.210	1.497	2,649,522
2022-07-11	2.270	2.270	2.200	2.230	1.511	3,187,000
2022-07-08	2.250	2.280	2.240	2.270	1.538	4,111,000
2022-07-07	2.230	2.240	2.200	2.230	1.511	1,863,006
2022-07-06	2.260	2.300	2.190	2.230	1.511	9,102,981
2022-07-05	2.280	2.320	2.270	2.290	1.551	2,749,870
2022-07-04	2.270	2.290	2.240	2.280	1.545	6,497,000
2022-06-30	2.290	2.290	2.250	2.250	1.524	3,966,956
2022-06-29	2.310	2.330	2.260	2.290	1.551	4,618,000
2022-06-28	2.270	2.320	2.250	2.320	1.572	7,189,000
2022-06-27	2.250	2.300	2.240	2.270	1.538	5,020,000
2022-06-24	2.270	2.270	2.220	2.240	1.518	4,421,000
2022-06-23	2.240	2.270	2.230	2.250	1.524	3,460,000
2022-06-22	2.240	2.290	2.230	2.230	1.511	3,212,000
2022-06-21	2.210	2.250	2.200	2.240	1.518	2,292,175
2022-06-20	2.170	2.200	2.150	2.200	1.490	1,641,000
2022-06-17	2.190	2.190	2.140	2.150	1.457	9,416,000
2022-06-16	2.220	2.270	2.160	2.170	1.470	6,594,655
2022-06-15	2.190	2.230	2.180	2.190	1.484	6,934,000
2022-06-14	2.210	2.210	2.150	2.170	1.470	7,851,944
2022-06-13	2.280	2.280	2.200	2.210	1.497	5,345,371
2022-06-10	2.290	2.320	2.280	2.280	1.545	5,413,971
2022-06-09	2.320	2.340	2.280	2.310	1.565	6,037,500
2022-06-08	2.290	2.340	2.290	2.310	1.565	7,945,774
2022-06-07	2.260	2.310	2.240	2.290	1.551	5,200,000
2022-06-06	2.270	2.300	2.240	2.260	1.531	4,233,000
2022-06-02	2.300	2.320	2.260	2.270	1.538	8,097,000
2022-06-01	2.520	2.550	2.490	2.520	1.557	12,066,000
2022-05-31	2.480	2.510	2.480	2.490	1.539	5,337,000

← NewerPage 18 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.