Sinotrans Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	2.450	2.500	2.450	2.480	1.533	5,465,000
2022-05-27	2.470	2.470	2.420	2.440	1.508	4,592,000
2022-05-26	2.450	2.450	2.420	2.440	1.508	3,212,000
2022-05-25	2.400	2.440	2.380	2.430	1.502	3,233,000
2022-05-24	2.430	2.440	2.350	2.390	1.477	4,782,823
2022-05-23	2.390	2.440	2.390	2.420	1.496	5,155,902
2022-05-20	2.340	2.390	2.330	2.380	1.471	6,406,000
2022-05-19	2.320	2.360	2.290	2.330	1.440	12,435,000
2022-05-18	2.320	2.380	2.320	2.350	1.452	4,222,000
2022-05-17	2.290	2.340	2.290	2.320	1.434	4,465,000
2022-05-16	2.300	2.330	2.280	2.300	1.421	3,758,000
2022-05-13	2.290	2.310	2.260	2.300	1.421	3,762,902
2022-05-12	2.330	2.340	2.250	2.270	1.403	4,510,051
2022-05-11	2.360	2.380	2.310	2.330	1.440	6,536,000
2022-05-10	2.300	2.380	2.260	2.360	1.458	4,029,997
2022-05-06	2.380	2.380	2.320	2.330	1.440	2,617,539
2022-05-05	2.440	2.440	2.390	2.420	1.496	2,841,000
2022-05-04	2.450	2.450	2.400	2.420	1.496	2,493,699
2022-05-03	2.400	2.440	2.330	2.440	1.508	2,433,000
2022-04-29	2.370	2.430	2.330	2.400	1.483	9,353,000
2022-04-28	2.330	2.360	2.300	2.360	1.458	4,563,000
2022-04-27	2.230	2.290	2.220	2.250	1.390	4,080,000
2022-04-26	2.270	2.290	2.210	2.220	1.372	5,976,996
2022-04-25	2.390	2.390	2.230	2.240	1.384	11,127,997
2022-04-22	2.380	2.410	2.340	2.410	1.489	4,000,997
2022-04-21	2.440	2.440	2.400	2.410	1.489	6,855,497
2022-04-20	2.460	2.480	2.420	2.440	1.508	5,562,697
2022-04-19	2.430	2.470	2.400	2.460	1.520	8,293,997
2022-04-14	2.570	2.570	2.450	2.470	1.526	14,286,000
2022-04-13	2.380	2.610	2.380	2.550	1.576	30,034,198
2022-04-12	2.350	2.400	2.320	2.400	1.483	10,820,500
2022-04-11	2.420	2.530	2.350	2.360	1.458	12,332,000
2022-04-08	2.420	2.420	2.340	2.390	1.477	6,662,000
2022-04-07	2.460	2.470	2.390	2.420	1.496	4,469,000
2022-04-06	2.480	2.480	2.440	2.460	1.520	4,485,000
2022-04-04	2.500	2.530	2.480	2.510	1.551	2,480,313
2022-04-01	2.440	2.500	2.400	2.490	1.539	2,826,000
2022-03-31	2.450	2.500	2.400	2.450	1.514	6,990,024
2022-03-30	2.390	2.470	2.390	2.450	1.514	11,810,000
2022-03-29	2.270	2.340	2.260	2.340	1.446	6,699,642
2022-03-28	2.240	2.270	2.210	2.240	1.384	8,341,472
2022-03-25	2.320	2.340	2.240	2.240	1.384	10,967,000
2022-03-24	2.330	2.350	2.310	2.320	1.434	3,950,655
2022-03-23	2.390	2.390	2.310	2.340	1.446	3,730,380
2022-03-22	2.310	2.370	2.300	2.360	1.458	4,627,000
2022-03-21	2.360	2.360	2.270	2.310	1.428	3,333,000
2022-03-18	2.260	2.370	2.260	2.310	1.428	4,956,000
2022-03-17	2.250	2.320	2.250	2.310	1.428	4,985,000
2022-03-16	2.100	2.230	2.050	2.200	1.360	5,840,000
2022-03-15	2.230	2.230	1.990	2.030	1.255	9,176,345
2022-03-14	2.310	2.310	2.180	2.190	1.353	5,816,000
2022-03-11	2.370	2.370	2.250	2.310	1.428	4,544,165
2022-03-10	2.360	2.380	2.330	2.370	1.465	3,618,000
2022-03-09	2.360	2.400	2.240	2.320	1.434	5,391,000
2022-03-08	2.450	2.460	2.310	2.330	1.440	7,970,000
2022-03-07	2.520	2.520	2.420	2.460	1.520	11,489,000
2022-03-04	2.680	2.720	2.560	2.560	1.582	16,754,000
2022-03-03	2.460	2.750	2.460	2.710	1.675	25,309,000
2022-03-02	2.460	2.480	2.410	2.440	1.508	3,132,470
2022-03-01	2.440	2.490	2.440	2.470	1.526	2,453,000

← NewerPage 19 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.