Sinotrans Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	4.530	4.530	4.450	4.500	4.349	2,647,000
2026-07-22	4.420	4.490	4.400	4.480	4.330	3,709,561
2026-07-21	4.470	4.510	4.430	4.450	4.301	4,380,000
2026-07-20	4.300	4.480	4.300	4.470	4.320	4,635,000
2026-07-17	4.240	4.330	4.230	4.310	4.166	3,493,000
2026-07-16	4.230	4.280	4.220	4.270	4.127	2,492,000
2026-07-15	4.100	4.240	4.090	4.210	4.069	5,113,116
2026-07-14	4.030	4.110	4.000	4.100	3.963	2,509,605
2026-07-13	4.040	4.060	3.980	4.030	3.895	2,459,149
2026-07-10	4.030	4.120	3.980	4.020	3.886	2,414,693
2026-07-09	4.080	4.080	4.000	4.030	3.895	1,964,000
2026-07-08	4.040	4.090	4.020	4.070	3.934	3,740,000
2026-07-07	4.070	4.100	4.000	4.040	3.905	4,015,425
2026-07-06	4.040	4.120	4.020	4.060	3.924	3,938,000
2026-07-03	4.000	4.040	3.940	4.010	3.876	3,704,000
2026-07-02	3.900	3.990	3.860	3.930	3.799	8,730,000
2026-06-30	3.980	3.980	3.800	3.820	3.692	7,397,000
2026-06-29	3.930	3.950	3.810	3.920	3.789	6,210,000
2026-06-26	3.910	3.930	3.820	3.920	3.789	3,535,964
2026-06-25	4.000	4.030	3.910	3.950	3.818	3,371,157
2026-06-24	4.030	4.070	3.930	4.010	3.876	5,843,465
2026-06-23	4.090	4.090	3.960	4.020	3.886	3,715,000
2026-06-22	4.150	4.150	3.940	4.080	3.944	5,418,725
2026-06-18	4.250	4.250	4.060	4.080	3.944	11,635,000
2026-06-17	4.330	4.330	4.230	4.250	4.108	4,260,922
2026-06-16	4.430	4.430	4.230	4.290	4.146	5,502,400
2026-06-15	4.510	4.550	4.380	4.430	4.282	5,996,240
2026-06-12	4.400	4.490	4.400	4.470	4.320	5,282,900
2026-06-11	4.500	4.500	4.360	4.380	4.233	4,537,000
2026-06-10	4.530	4.530	4.410	4.500	4.349	5,351,303
2026-06-09	4.560	4.580	4.450	4.520	4.369	6,867,000
2026-06-08	4.610	4.640	4.500	4.540	4.388	7,560,922
2026-06-05	4.680	4.730	4.640	4.680	4.523	6,048,000
2026-06-04	4.700	4.740	4.640	4.680	4.523	5,122,000
2026-06-03	4.860	4.860	4.680	4.700	4.543	6,093,404
2026-06-02	4.780	4.880	4.700	4.780	4.620	6,920,000
2026-06-01	4.880	5.010	4.850	4.950	4.615	5,994,000
2026-05-29	4.890	4.950	4.850	4.900	4.568	6,619,000
2026-05-28	5.090	5.090	4.810	4.850	4.522	5,602,141
2026-05-27	5.070	5.090	4.960	5.000	4.661	8,129,188
2026-05-26	5.010	5.130	4.950	5.080	4.736	7,277,634
2026-05-22	5.030	5.030	4.930	4.950	4.615	2,131,541
2026-05-21	5.000	5.030	4.930	4.940	4.606	4,866,552
2026-05-20	5.020	5.040	4.950	4.970	4.634	6,888,000
2026-05-19	5.040	5.120	5.010	5.020	4.680	4,837,477
2026-05-18	5.100	5.100	5.010	5.040	4.699	7,425,000
2026-05-15	5.150	5.240	5.080	5.130	4.783	6,354,144
2026-05-14	5.240	5.280	5.160	5.200	4.848	6,869,097
2026-05-13	5.270	5.330	5.210	5.230	4.876	4,200,000
2026-05-12	5.200	5.340	5.200	5.330	4.969	6,552,725
2026-05-11	5.210	5.280	5.180	5.260	4.904	4,969,475
2026-05-08	5.260	5.260	5.140	5.240	4.885	3,752,000
2026-05-07	5.130	5.380	5.130	5.250	4.895	9,011,963
2026-05-06	5.050	5.130	5.030	5.100	4.755	4,314,141
2026-05-05	5.220	5.220	4.980	4.990	4.652	1,433,000
2026-05-04	5.010	5.140	5.010	5.090	4.745	1,844,188
2026-04-30	5.280	5.280	5.070	5.100	4.755	5,114,000
2026-04-29	5.270	5.320	5.180	5.250	4.895	4,333,650
2026-04-28	5.210	5.270	5.090	5.250	4.895	7,163,675
2026-04-27	5.200	5.210	5.100	5.160	4.811	6,858,000

← NewerPage 2 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.