Sinotrans Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.300 | 5.420 | 5.300 | 5.380 | 5.016 | 9,324,265 |
| 2025-10-24 | 5.400 | 5.440 | 5.310 | 5.310 | 4.950 | 3,271,000 |
| 2025-10-23 | 5.320 | 5.420 | 5.300 | 5.390 | 5.025 | 8,637,816 |
| 2025-10-22 | 5.430 | 5.450 | 5.310 | 5.370 | 5.006 | 7,011,519 |
| 2025-10-21 | 5.340 | 5.480 | 5.310 | 5.430 | 5.062 | 11,623,000 |
| 2025-10-20 | 5.200 | 5.350 | 5.180 | 5.300 | 4.941 | 14,677,831 |
| 2025-10-17 | 5.260 | 5.280 | 5.150 | 5.210 | 4.857 | 10,549,200 |
| 2025-10-16 | 5.250 | 5.280 | 5.140 | 5.220 | 4.867 | 9,123,061 |
| 2025-10-15 | 5.150 | 5.250 | 5.050 | 5.200 | 4.848 | 11,822,661 |
| 2025-10-14 | 5.160 | 5.230 | 4.990 | 5.040 | 4.699 | 16,023,000 |
| 2025-10-13 | 5.000 | 5.140 | 4.900 | 5.120 | 4.773 | 9,205,110 |
| 2025-10-10 | 5.080 | 5.140 | 5.020 | 5.060 | 4.717 | 20,825,756 |
| 2025-10-09 | 4.880 | 5.170 | 4.840 | 5.120 | 4.773 | 13,075,000 |
| 2025-10-08 | 4.890 | 4.890 | 4.770 | 4.840 | 4.512 | 2,748,000 |
| 2025-10-06 | 4.840 | 4.850 | 4.780 | 4.800 | 4.475 | 1,208,000 |
| 2025-10-03 | 4.820 | 4.840 | 4.740 | 4.840 | 4.512 | 2,192,000 |
| 2025-10-02 | 4.900 | 4.960 | 4.810 | 4.840 | 4.512 | 2,754,025 |
| 2025-09-30 | 5.060 | 5.060 | 4.820 | 4.870 | 4.540 | 9,069,803 |
| 2025-09-29 | 5.070 | 5.100 | 4.920 | 5.030 | 4.689 | 11,118,000 |
| 2025-09-26 | 5.220 | 5.330 | 4.960 | 5.010 | 4.671 | 13,401,922 |
| 2025-09-25 | 5.220 | 5.420 | 5.120 | 5.230 | 4.876 | 22,794,000 |
| 2025-09-24 | 5.130 | 5.290 | 5.130 | 5.220 | 4.867 | 13,265,175 |
| 2025-09-23 | 5.100 | 5.180 | 5.020 | 5.140 | 4.792 | 7,829,985 |
| 2025-09-22 | 5.090 | 5.220 | 5.020 | 5.080 | 4.736 | 14,775,511 |
| 2025-09-19 | 5.130 | 5.280 | 5.130 | 5.180 | 4.829 | 24,009,061 |
| 2025-09-18 | 5.080 | 5.300 | 5.060 | 5.130 | 4.783 | 16,987,000 |
| 2025-09-17 | 5.010 | 5.080 | 4.970 | 5.070 | 4.727 | 15,557,000 |
| 2025-09-16 | 4.800 | 5.000 | 4.800 | 5.000 | 4.661 | 10,117,199 |
| 2025-09-15 | 4.830 | 4.860 | 4.760 | 4.840 | 4.512 | 8,025,000 |
| 2025-09-12 | 4.860 | 4.890 | 4.710 | 4.830 | 4.503 | 11,601,250 |
| 2025-09-11 | 4.770 | 4.850 | 4.710 | 4.830 | 4.503 | 7,617,000 |
| 2025-09-10 | 4.660 | 4.770 | 4.630 | 4.750 | 4.428 | 8,596,289 |
| 2025-09-09 | 4.850 | 4.860 | 4.710 | 4.800 | 4.327 | 9,434,000 |
| 2025-09-08 | 4.750 | 4.930 | 4.730 | 4.850 | 4.372 | 12,851,750 |
| 2025-09-05 | 4.550 | 4.730 | 4.540 | 4.720 | 4.254 | 18,920,000 |
| 2025-09-04 | 4.550 | 4.600 | 4.510 | 4.570 | 4.119 | 8,473,000 |
| 2025-09-03 | 4.620 | 4.670 | 4.540 | 4.560 | 4.110 | 4,693,000 |
| 2025-09-02 | 4.650 | 4.650 | 4.580 | 4.620 | 4.164 | 3,800,000 |
| 2025-09-01 | 4.600 | 4.660 | 4.560 | 4.600 | 4.146 | 3,963,000 |
| 2025-08-29 | 4.550 | 4.700 | 4.550 | 4.590 | 4.137 | 17,170,000 |
| 2025-08-28 | 4.630 | 4.630 | 4.520 | 4.570 | 4.119 | 10,770,002 |
| 2025-08-27 | 4.610 | 4.660 | 4.560 | 4.630 | 4.173 | 12,063,764 |
| 2025-08-26 | 4.660 | 4.690 | 4.630 | 4.630 | 4.173 | 4,919,312 |
| 2025-08-25 | 4.600 | 4.690 | 4.590 | 4.680 | 4.218 | 7,977,000 |
| 2025-08-22 | 4.680 | 4.710 | 4.590 | 4.600 | 4.146 | 3,820,000 |
| 2025-08-21 | 4.550 | 4.680 | 4.550 | 4.680 | 4.218 | 14,749,000 |
| 2025-08-20 | 4.550 | 4.580 | 4.520 | 4.570 | 4.119 | 4,055,950 |
| 2025-08-19 | 4.570 | 4.610 | 4.530 | 4.600 | 4.146 | 7,398,000 |
| 2025-08-18 | 4.540 | 4.570 | 4.500 | 4.550 | 4.101 | 3,859,000 |
| 2025-08-15 | 4.480 | 4.550 | 4.480 | 4.540 | 4.092 | 3,186,000 |
| 2025-08-14 | 4.550 | 4.590 | 4.500 | 4.540 | 4.092 | 9,482,000 |
| 2025-08-13 | 4.580 | 4.590 | 4.520 | 4.540 | 4.092 | 5,701,000 |
| 2025-08-12 | 4.510 | 4.580 | 4.510 | 4.580 | 4.128 | 6,699,995 |
| 2025-08-11 | 4.520 | 4.530 | 4.450 | 4.510 | 4.065 | 4,838,000 |
| 2025-08-08 | 4.540 | 4.540 | 4.470 | 4.500 | 4.056 | 4,190,249 |
| 2025-08-07 | 4.520 | 4.550 | 4.510 | 4.530 | 4.083 | 6,328,075 |
| 2025-08-06 | 4.410 | 4.510 | 4.410 | 4.510 | 4.065 | 8,028,994 |
| 2025-08-05 | 4.370 | 4.420 | 4.330 | 4.400 | 3.966 | 5,249,000 |
| 2025-08-04 | 4.270 | 4.350 | 4.220 | 4.330 | 3.903 | 3,667,914 |
| 2025-08-01 | 4.350 | 4.360 | 4.260 | 4.290 | 3.867 | 7,927,000 |
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.