Sinotrans Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	2.440	2.470	2.420	2.440	1.508	3,158,000
2022-02-25	2.460	2.500	2.380	2.420	1.496	7,532,000
2022-02-24	2.530	2.550	2.440	2.460	1.520	4,196,700
2022-02-23	2.530	2.570	2.500	2.510	1.551	4,733,000
2022-02-22	2.590	2.590	2.530	2.530	1.564	6,218,000
2022-02-21	2.610	2.640	2.600	2.620	1.619	2,794,000
2022-02-18	2.640	2.660	2.620	2.620	1.619	2,996,000
2022-02-17	2.660	2.680	2.620	2.670	1.650	4,447,000
2022-02-16	2.660	2.700	2.650	2.680	1.656	1,642,000
2022-02-15	2.650	2.700	2.640	2.660	1.644	1,811,000
2022-02-14	2.730	2.730	2.650	2.670	1.650	2,628,000
2022-02-11	2.750	2.800	2.720	2.740	1.693	3,634,581
2022-02-10	2.730	2.780	2.710	2.770	1.712	5,861,000
2022-02-09	2.700	2.740	2.680	2.730	1.687	5,150,000
2022-02-08	2.620	2.670	2.590	2.660	1.644	3,725,000
2022-02-07	2.590	2.630	2.570	2.630	1.625	4,403,000
2022-02-04	2.540	2.570	2.510	2.550	1.576	1,351,000
2022-01-31	2.480	2.530	2.450	2.520	1.557	1,722,000
2022-01-28	2.560	2.560	2.450	2.480	1.533	4,512,000
2022-01-27	2.640	2.640	2.530	2.570	1.588	7,081,000
2022-01-26	2.590	2.680	2.570	2.610	1.613	5,372,000
2022-01-25	2.640	2.670	2.570	2.580	1.594	7,637,000
2022-01-24	2.630	2.720	2.630	2.680	1.656	4,831,000
2022-01-21	2.580	2.660	2.580	2.640	1.632	5,405,000
2022-01-20	2.570	2.610	2.570	2.600	1.607	3,704,000
2022-01-19	2.580	2.620	2.560	2.580	1.594	4,141,000
2022-01-18	2.590	2.610	2.560	2.590	1.601	3,558,000
2022-01-17	2.610	2.620	2.560	2.600	1.607	3,119,000
2022-01-14	2.570	2.620	2.550	2.610	1.613	6,514,000
2022-01-13	2.640	2.650	2.570	2.590	1.601	6,726,000
2022-01-12	2.610	2.680	2.560	2.640	1.632	12,233,044
2022-01-11	2.500	2.680	2.500	2.610	1.613	13,221,000
2022-01-10	2.530	2.550	2.470	2.530	1.564	5,440,000
2022-01-07	2.490	2.550	2.470	2.520	1.557	2,843,340
2022-01-06	2.540	2.540	2.480	2.490	1.539	2,651,000
2022-01-05	2.560	2.560	2.520	2.540	1.570	3,260,000
2022-01-04	2.560	2.570	2.510	2.560	1.582	2,708,000
2022-01-03	2.500	2.570	2.470	2.540	1.570	2,104,000
2021-12-31	2.510	2.520	2.460	2.500	1.545	982,002
2021-12-30	2.480	2.520	2.450	2.490	1.539	1,393,000
2021-12-29	2.480	2.570	2.450	2.480	1.533	3,633,000
2021-12-28	2.460	2.500	2.450	2.490	1.539	3,177,000
2021-12-24	2.470	2.470	2.420	2.440	1.508	869,000
2021-12-23	2.440	2.470	2.430	2.470	1.526	1,430,000
2021-12-22	2.450	2.480	2.410	2.430	1.502	1,445,255
2021-12-21	2.430	2.480	2.420	2.450	1.514	2,182,000
2021-12-20	2.430	2.480	2.400	2.430	1.502	3,881,000
2021-12-17	2.480	2.530	2.410	2.430	1.502	4,249,000
2021-12-16	2.490	2.520	2.450	2.480	1.533	5,599,000
2021-12-15	2.440	2.480	2.430	2.460	1.520	2,991,000
2021-12-14	2.500	2.540	2.460	2.470	1.526	3,969,000
2021-12-13	2.540	2.600	2.510	2.520	1.557	1,833,746
2021-12-10	2.600	2.610	2.540	2.550	1.576	2,402,699
2021-12-09	2.540	2.620	2.540	2.600	1.607	4,260,000
2021-12-08	2.530	2.560	2.500	2.510	1.551	2,842,000
2021-12-07	2.530	2.550	2.490	2.540	1.570	2,764,000
2021-12-06	2.520	2.560	2.490	2.500	1.545	4,800,000
2021-12-03	2.490	2.590	2.480	2.570	1.588	5,760,000
2021-12-02	2.480	2.490	2.380	2.460	1.520	3,374,000
2021-12-01	2.500	2.550	2.440	2.480	1.533	6,183,000

← NewerPage 20 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.