Sinotrans Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5.120 | 5.200 | 5.060 | 5.170 | 4.820 | 3,081,475 |
| 2026-04-23 | 5.210 | 5.240 | 5.120 | 5.160 | 4.811 | 4,149,000 |
| 2026-04-22 | 5.220 | 5.260 | 5.120 | 5.160 | 4.811 | 5,449,600 |
| 2026-04-21 | 5.030 | 5.210 | 5.030 | 5.200 | 4.848 | 3,365,000 |
| 2026-04-20 | 5.100 | 5.130 | 5.030 | 5.050 | 4.708 | 4,392,000 |
| 2026-04-17 | 5.120 | 5.170 | 5.030 | 5.120 | 4.773 | 8,344,029 |
| 2026-04-16 | 5.050 | 5.120 | 5.040 | 5.040 | 4.699 | 5,346,300 |
| 2026-04-15 | 4.970 | 5.150 | 4.970 | 5.050 | 4.708 | 5,215,000 |
| 2026-04-14 | 4.970 | 5.080 | 4.950 | 4.990 | 4.652 | 6,862,000 |
| 2026-04-13 | 5.050 | 5.050 | 4.920 | 4.990 | 4.652 | 4,637,000 |
| 2026-04-10 | 5.020 | 5.130 | 5.010 | 5.090 | 4.745 | 6,372,020 |
| 2026-04-09 | 4.960 | 4.970 | 4.870 | 4.960 | 4.624 | 7,152,974 |
| 2026-04-08 | 5.020 | 5.080 | 4.880 | 4.940 | 4.606 | 11,992,000 |
| 2026-04-02 | 4.840 | 5.000 | 4.840 | 4.980 | 4.643 | 4,027,000 |
| 2026-04-01 | 4.760 | 4.960 | 4.740 | 4.890 | 4.559 | 7,030,008 |
| 2026-03-31 | 4.890 | 5.000 | 4.690 | 4.730 | 4.410 | 7,659,449 |
| 2026-03-30 | 4.820 | 4.890 | 4.760 | 4.850 | 4.522 | 3,195,000 |
| 2026-03-27 | 4.830 | 4.850 | 4.740 | 4.830 | 4.503 | 3,736,000 |
| 2026-03-26 | 4.990 | 4.990 | 4.780 | 4.830 | 4.503 | 2,168,225 |
| 2026-03-25 | 4.920 | 4.940 | 4.860 | 4.940 | 4.606 | 2,007,593 |
| 2026-03-24 | 4.820 | 4.900 | 4.710 | 4.840 | 4.512 | 5,703,000 |
| 2026-03-23 | 4.890 | 4.930 | 4.630 | 4.740 | 4.419 | 5,344,900 |
| 2026-03-20 | 4.950 | 5.040 | 4.910 | 5.000 | 4.661 | 7,398,825 |
| 2026-03-19 | 5.150 | 5.150 | 4.980 | 5.010 | 4.671 | 2,167,000 |
| 2026-03-18 | 5.080 | 5.170 | 5.030 | 5.130 | 4.783 | 4,539,100 |
| 2026-03-17 | 5.130 | 5.150 | 5.020 | 5.040 | 4.699 | 3,960,675 |
| 2026-03-16 | 5.100 | 5.150 | 5.010 | 5.060 | 4.717 | 3,020,896 |
| 2026-03-13 | 5.170 | 5.170 | 5.060 | 5.090 | 4.745 | 3,274,000 |
| 2026-03-12 | 5.150 | 5.200 | 5.100 | 5.160 | 4.811 | 2,462,000 |
| 2026-03-11 | 5.050 | 5.150 | 5.050 | 5.130 | 4.783 | 1,435,671 |
| 2026-03-10 | 5.030 | 5.200 | 5.030 | 5.090 | 4.745 | 7,725,174 |
| 2026-03-09 | 5.190 | 5.200 | 4.980 | 5.110 | 4.764 | 3,803,200 |
| 2026-03-06 | 5.130 | 5.250 | 5.060 | 5.240 | 4.885 | 8,876,768 |
| 2026-03-05 | 5.110 | 5.200 | 5.060 | 5.110 | 4.764 | 6,901,500 |
| 2026-03-04 | 5.170 | 5.170 | 4.960 | 5.030 | 4.689 | 7,127,658 |
| 2026-03-03 | 5.210 | 5.290 | 5.140 | 5.180 | 4.829 | 4,050,671 |
| 2026-03-02 | 5.300 | 5.400 | 5.200 | 5.260 | 4.904 | 7,938,000 |
| 2026-02-27 | 5.180 | 5.250 | 5.120 | 5.250 | 4.895 | 5,262,336 |
| 2026-02-26 | 5.280 | 5.300 | 5.150 | 5.170 | 4.820 | 4,660,000 |
| 2026-02-25 | 5.270 | 5.360 | 5.240 | 5.270 | 4.913 | 4,867,000 |
| 2026-02-24 | 5.090 | 5.290 | 5.090 | 5.260 | 4.904 | 6,217,821 |
| 2026-02-23 | 5.120 | 5.120 | 5.020 | 5.090 | 4.745 | 1,441,000 |
| 2026-02-20 | 5.250 | 5.250 | 5.010 | 5.020 | 4.680 | 3,262,904 |
| 2026-02-16 | 5.150 | 5.200 | 5.020 | 5.180 | 4.829 | 2,536,000 |
| 2026-02-13 | 5.480 | 5.480 | 5.140 | 5.170 | 4.820 | 8,606,387 |
| 2026-02-12 | 5.460 | 5.480 | 5.390 | 5.470 | 5.100 | 4,434,832 |
| 2026-02-11 | 5.400 | 5.450 | 5.360 | 5.440 | 5.072 | 4,735,769 |
| 2026-02-10 | 5.250 | 5.390 | 5.250 | 5.350 | 4.988 | 2,709,775 |
| 2026-02-09 | 5.420 | 5.420 | 5.300 | 5.320 | 4.960 | 3,741,616 |
| 2026-02-06 | 5.330 | 5.340 | 5.220 | 5.330 | 4.969 | 4,003,112 |
| 2026-02-05 | 5.200 | 5.370 | 5.140 | 5.330 | 4.969 | 12,174,832 |
| 2026-02-04 | 5.150 | 5.220 | 5.120 | 5.180 | 4.829 | 9,618,832 |
| 2026-02-03 | 5.080 | 5.220 | 5.080 | 5.130 | 4.783 | 7,078,224 |
| 2026-02-02 | 5.130 | 5.160 | 5.010 | 5.050 | 4.708 | 5,428,112 |
| 2026-01-30 | 5.300 | 5.330 | 5.150 | 5.180 | 4.829 | 4,420,462 |
| 2026-01-29 | 5.140 | 5.310 | 5.140 | 5.250 | 4.895 | 5,857,224 |
| 2026-01-28 | 5.080 | 5.190 | 5.070 | 5.160 | 4.811 | 4,086,000 |
| 2026-01-27 | 5.000 | 5.090 | 4.990 | 5.090 | 4.745 | 6,433,773 |
| 2026-01-26 | 4.930 | 5.080 | 4.880 | 5.030 | 4.689 | 7,648,224 |
| 2026-01-23 | 5.100 | 5.100 | 4.890 | 4.940 | 4.606 | 12,214,200 |
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.