Sinotrans Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	2.460	2.570	2.420	2.500	1.545	22,586,791
2021-11-29	2.410	2.470	2.380	2.410	1.489	4,830,000
2021-11-26	2.460	2.490	2.420	2.420	1.496	2,888,000
2021-11-25	2.470	2.510	2.440	2.490	1.539	2,903,752
2021-11-24	2.470	2.490	2.430	2.470	1.526	2,232,000
2021-11-23	2.430	2.490	2.410	2.470	1.526	2,539,000
2021-11-22	2.500	2.510	2.420	2.450	1.514	2,117,000
2021-11-19	2.410	2.490	2.410	2.470	1.526	2,535,000
2021-11-18	2.420	2.460	2.390	2.450	1.514	2,946,510
2021-11-17	2.480	2.480	2.390	2.420	1.496	2,864,500
2021-11-16	2.450	2.490	2.430	2.470	1.526	6,339,000
2021-11-15	2.440	2.440	2.370	2.420	1.496	2,535,120
2021-11-12	2.420	2.440	2.380	2.410	1.489	4,225,000
2021-11-11	2.360	2.430	2.290	2.420	1.496	7,105,995
2021-11-10	2.340	2.380	2.280	2.360	1.458	4,299,675
2021-11-09	2.340	2.410	2.330	2.390	1.477	7,369,000
2021-11-08	2.310	2.370	2.310	2.330	1.440	7,789,000
2021-11-05	2.430	2.430	2.340	2.360	1.458	6,918,644
2021-11-04	2.420	2.470	2.420	2.420	1.496	4,951,000
2021-11-03	2.460	2.460	2.410	2.430	1.502	5,563,000
2021-11-02	2.510	2.510	2.400	2.450	1.514	9,241,000
2021-11-01	2.540	2.560	2.490	2.510	1.551	6,124,510
2021-10-29	2.600	2.600	2.540	2.550	1.576	11,446,000
2021-10-28	2.670	2.670	2.560	2.570	1.588	10,832,000
2021-10-27	2.730	2.750	2.660	2.670	1.650	7,202,800
2021-10-26	2.780	2.780	2.690	2.760	1.706	4,407,200
2021-10-25	2.770	2.810	2.730	2.780	1.718	8,720,000
2021-10-22	2.770	2.860	2.740	2.760	1.706	5,357,200
2021-10-21	2.850	2.860	2.750	2.750	1.699	15,077,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.