Sinotrans Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 5.100 | 5.100 | 4.890 | 4.940 | 4.606 | 12,214,200 |
| 2026-01-22 | 5.100 | 5.120 | 5.010 | 5.060 | 4.717 | 4,018,900 |
| 2026-01-21 | 5.180 | 5.180 | 5.040 | 5.050 | 4.708 | 2,761,100 |
| 2026-01-20 | 5.100 | 5.150 | 5.000 | 5.130 | 4.783 | 3,316,000 |
| 2026-01-19 | 5.130 | 5.190 | 5.060 | 5.090 | 4.745 | 2,082,000 |
| 2026-01-16 | 5.180 | 5.210 | 5.120 | 5.150 | 4.801 | 2,849,168 |
| 2026-01-15 | 5.160 | 5.230 | 5.120 | 5.180 | 4.829 | 4,700,000 |
| 2026-01-14 | 5.190 | 5.200 | 5.110 | 5.150 | 4.801 | 6,635,900 |
| 2026-01-13 | 4.910 | 5.140 | 4.910 | 5.100 | 4.755 | 7,387,000 |
| 2026-01-12 | 4.900 | 5.030 | 4.900 | 4.980 | 4.643 | 2,954,616 |
| 2026-01-09 | 4.980 | 4.990 | 4.900 | 4.970 | 4.634 | 3,134,000 |
| 2026-01-08 | 4.880 | 4.990 | 4.850 | 4.960 | 4.624 | 4,654,796 |
| 2026-01-07 | 4.920 | 4.950 | 4.870 | 4.900 | 4.568 | 3,244,000 |
| 2026-01-06 | 4.800 | 4.920 | 4.800 | 4.870 | 4.540 | 6,002,000 |
| 2026-01-05 | 4.780 | 4.910 | 4.750 | 4.880 | 4.550 | 5,346,000 |
| 2026-01-02 | 4.850 | 4.850 | 4.750 | 4.800 | 4.475 | 6,992,000 |
| 2025-12-31 | 4.800 | 4.850 | 4.760 | 4.850 | 4.522 | 2,915,000 |
| 2025-12-30 | 4.870 | 4.890 | 4.780 | 4.800 | 4.475 | 6,698,810 |
| 2025-12-29 | 4.950 | 4.950 | 4.830 | 4.930 | 4.596 | 8,728,920 |
| 2025-12-24 | 4.980 | 5.020 | 4.940 | 4.950 | 4.615 | 991,000 |
| 2025-12-23 | 4.920 | 5.000 | 4.920 | 4.980 | 4.643 | 2,253,000 |
| 2025-12-22 | 5.000 | 5.000 | 4.900 | 4.970 | 4.634 | 3,587,593 |
| 2025-12-19 | 4.910 | 4.970 | 4.880 | 4.970 | 4.634 | 8,230,000 |
| 2025-12-18 | 4.920 | 4.920 | 4.860 | 4.910 | 4.578 | 2,226,400 |
| 2025-12-17 | 4.990 | 4.990 | 4.840 | 4.900 | 4.568 | 8,632,000 |
| 2025-12-16 | 5.030 | 5.060 | 4.940 | 4.990 | 4.652 | 2,745,839 |
| 2025-12-15 | 5.080 | 5.100 | 5.010 | 5.080 | 4.736 | 4,287,000 |
| 2025-12-12 | 4.970 | 5.080 | 4.930 | 5.080 | 4.736 | 9,768,150 |
| 2025-12-11 | 5.150 | 5.150 | 4.960 | 5.000 | 4.661 | 4,434,000 |
| 2025-12-10 | 5.170 | 5.190 | 5.040 | 5.080 | 4.736 | 4,191,268 |
| 2025-12-09 | 5.140 | 5.210 | 5.140 | 5.210 | 4.857 | 2,468,966 |
| 2025-12-08 | 5.350 | 5.350 | 5.170 | 5.210 | 4.857 | 6,783,475 |
| 2025-12-05 | 5.260 | 5.360 | 5.250 | 5.330 | 4.969 | 8,953,396 |
| 2025-12-04 | 5.450 | 5.460 | 5.280 | 5.300 | 4.941 | 6,573,000 |
| 2025-12-03 | 5.340 | 5.510 | 5.300 | 5.440 | 5.072 | 8,257,075 |
| 2025-12-02 | 5.190 | 5.350 | 5.190 | 5.340 | 4.978 | 12,104,948 |
| 2025-12-01 | 5.230 | 5.270 | 5.160 | 5.190 | 4.839 | 37,504,000 |
| 2025-11-28 | 5.230 | 5.230 | 5.130 | 5.200 | 4.848 | 3,265,900 |
| 2025-11-27 | 5.220 | 5.220 | 5.150 | 5.170 | 4.820 | 2,496,000 |
| 2025-11-26 | 5.190 | 5.200 | 5.100 | 5.180 | 4.829 | 3,410,000 |
| 2025-11-25 | 5.070 | 5.180 | 5.070 | 5.150 | 4.801 | 3,775,800 |
| 2025-11-24 | 5.000 | 5.080 | 5.000 | 5.070 | 4.727 | 2,672,000 |
| 2025-11-21 | 5.020 | 5.100 | 5.000 | 5.000 | 4.661 | 2,219,000 |
| 2025-11-20 | 5.060 | 5.160 | 5.060 | 5.120 | 4.773 | 2,646,136 |
| 2025-11-19 | 5.170 | 5.170 | 5.050 | 5.060 | 4.717 | 4,702,000 |
| 2025-11-18 | 5.300 | 5.300 | 5.110 | 5.130 | 4.783 | 2,978,142 |
| 2025-11-17 | 5.250 | 5.290 | 5.170 | 5.280 | 4.923 | 3,931,426 |
| 2025-11-14 | 5.340 | 5.340 | 5.220 | 5.250 | 4.895 | 4,445,950 |
| 2025-11-13 | 5.320 | 5.370 | 5.240 | 5.340 | 4.978 | 4,689,900 |
| 2025-11-12 | 5.350 | 5.380 | 5.290 | 5.360 | 4.997 | 5,737,134 |
| 2025-11-11 | 5.330 | 5.360 | 5.270 | 5.340 | 4.978 | 3,666,000 |
| 2025-11-10 | 5.180 | 5.320 | 5.180 | 5.300 | 4.941 | 4,414,097 |
| 2025-11-07 | 5.180 | 5.220 | 5.150 | 5.200 | 4.848 | 5,785,000 |
| 2025-11-06 | 5.200 | 5.260 | 5.180 | 5.240 | 4.885 | 3,866,000 |
| 2025-11-05 | 5.200 | 5.220 | 5.080 | 5.150 | 4.801 | 8,090,850 |
| 2025-11-04 | 5.290 | 5.330 | 5.170 | 5.230 | 4.876 | 3,689,304 |
| 2025-11-03 | 5.260 | 5.370 | 5.230 | 5.340 | 4.978 | 3,754,232 |
| 2025-10-31 | 5.360 | 5.400 | 5.230 | 5.270 | 4.913 | 10,713,000 |
| 2025-10-30 | 5.270 | 5.430 | 5.270 | 5.360 | 4.997 | 10,996,096 |
| 2025-10-28 | 5.280 | 5.310 | 5.170 | 5.240 | 4.885 | 10,803,383 |
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.