Sinotrans Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 4.420 | 4.530 | 4.310 | 4.360 | 3.930 | 9,625,000 |
| 2025-07-30 | 4.530 | 4.570 | 4.410 | 4.450 | 4.011 | 12,381,000 |
| 2025-07-29 | 4.560 | 4.560 | 4.500 | 4.540 | 4.092 | 5,256,150 |
| 2025-07-28 | 4.520 | 4.550 | 4.470 | 4.540 | 4.092 | 7,417,500 |
| 2025-07-25 | 4.440 | 4.510 | 4.420 | 4.510 | 4.065 | 7,385,000 |
| 2025-07-24 | 4.390 | 4.440 | 4.370 | 4.440 | 4.002 | 5,436,000 |
| 2025-07-23 | 4.420 | 4.430 | 4.350 | 4.400 | 3.966 | 4,903,454 |
| 2025-07-22 | 4.330 | 4.410 | 4.310 | 4.390 | 3.957 | 4,916,000 |
| 2025-07-21 | 4.230 | 4.380 | 4.230 | 4.340 | 3.912 | 6,003,000 |
| 2025-07-18 | 4.260 | 4.290 | 4.190 | 4.230 | 3.813 | 11,827,000 |
| 2025-07-17 | 4.240 | 4.260 | 4.220 | 4.260 | 3.840 | 7,007,000 |
| 2025-07-16 | 4.190 | 4.250 | 4.180 | 4.240 | 3.822 | 5,906,425 |
| 2025-07-15 | 4.220 | 4.250 | 4.140 | 4.220 | 3.804 | 11,409,000 |
| 2025-07-14 | 4.180 | 4.270 | 4.180 | 4.220 | 3.804 | 9,820,000 |
| 2025-07-11 | 4.100 | 4.210 | 4.090 | 4.180 | 3.768 | 14,452,000 |
| 2025-07-10 | 4.100 | 4.110 | 4.050 | 4.100 | 3.696 | 6,436,042 |
| 2025-07-09 | 4.050 | 4.120 | 4.040 | 4.100 | 3.696 | 6,842,000 |
| 2025-07-08 | 4.070 | 4.140 | 4.040 | 4.060 | 3.660 | 4,832,000 |
| 2025-07-07 | 4.100 | 4.130 | 4.070 | 4.120 | 3.714 | 4,878,000 |
| 2025-07-04 | 4.100 | 4.100 | 4.040 | 4.100 | 3.696 | 6,170,000 |
| 2025-07-03 | 4.110 | 4.110 | 4.050 | 4.090 | 3.687 | 3,385,000 |
| 2025-07-02 | 4.020 | 4.110 | 4.010 | 4.070 | 3.669 | 8,764,600 |
| 2025-06-30 | 3.960 | 4.010 | 3.940 | 3.980 | 3.587 | 6,211,000 |
| 2025-06-27 | 3.990 | 4.040 | 3.950 | 4.010 | 3.615 | 10,998,000 |
| 2025-06-26 | 3.920 | 3.980 | 3.890 | 3.960 | 3.569 | 9,441,075 |
| 2025-06-25 | 3.900 | 3.960 | 3.870 | 3.940 | 3.551 | 10,530,000 |
| 2025-06-24 | 3.930 | 3.940 | 3.860 | 3.910 | 3.524 | 11,418,000 |
| 2025-06-23 | 3.920 | 3.920 | 3.820 | 3.910 | 3.524 | 6,650,000 |
| 2025-06-20 | 3.840 | 3.920 | 3.830 | 3.880 | 3.497 | 9,238,320 |
| 2025-06-19 | 3.860 | 3.860 | 3.800 | 3.830 | 3.452 | 9,617,000 |
| 2025-06-18 | 3.900 | 3.900 | 3.820 | 3.880 | 3.497 | 9,206,000 |
| 2025-06-17 | 3.880 | 3.880 | 3.810 | 3.880 | 3.497 | 5,921,000 |
| 2025-06-16 | 3.790 | 3.900 | 3.790 | 3.880 | 3.497 | 6,509,000 |
| 2025-06-13 | 3.810 | 3.880 | 3.800 | 3.840 | 3.461 | 24,137,466 |
| 2025-06-12 | 3.830 | 3.910 | 3.790 | 3.870 | 3.488 | 11,360,494 |
| 2025-06-11 | 3.750 | 3.850 | 3.730 | 3.830 | 3.452 | 8,461,219 |
| 2025-06-10 | 3.730 | 3.760 | 3.690 | 3.750 | 3.380 | 6,707,000 |
| 2025-06-09 | 3.880 | 3.890 | 3.840 | 3.850 | 3.329 | 9,335,000 |
| 2025-06-06 | 3.810 | 3.890 | 3.800 | 3.870 | 3.346 | 7,403,000 |
| 2025-06-05 | 3.870 | 3.880 | 3.800 | 3.840 | 3.320 | 11,677,425 |
| 2025-06-04 | 3.870 | 3.880 | 3.810 | 3.880 | 3.355 | 8,174,000 |
| 2025-06-03 | 3.790 | 3.870 | 3.750 | 3.820 | 3.303 | 8,588,000 |
| 2025-06-02 | 3.850 | 3.850 | 3.660 | 3.740 | 3.234 | 2,174,000 |
| 2025-05-30 | 3.830 | 3.850 | 3.790 | 3.800 | 3.286 | 5,304,900 |
| 2025-05-29 | 3.790 | 3.830 | 3.780 | 3.830 | 3.311 | 4,061,000 |
| 2025-05-28 | 3.740 | 3.790 | 3.720 | 3.790 | 3.277 | 4,181,400 |
| 2025-05-27 | 3.720 | 3.720 | 3.680 | 3.720 | 3.216 | 2,290,000 |
| 2025-05-26 | 3.740 | 3.740 | 3.660 | 3.690 | 3.190 | 4,261,000 |
| 2025-05-23 | 3.780 | 3.780 | 3.680 | 3.700 | 3.199 | 3,548,000 |
| 2025-05-22 | 3.760 | 3.770 | 3.700 | 3.740 | 3.234 | 3,973,000 |
| 2025-05-21 | 3.750 | 3.770 | 3.690 | 3.760 | 3.251 | 7,306,199 |
| 2025-05-20 | 3.790 | 3.790 | 3.750 | 3.750 | 3.242 | 4,330,550 |
| 2025-05-19 | 3.720 | 3.800 | 3.690 | 3.770 | 3.260 | 9,957,000 |
| 2025-05-16 | 3.710 | 3.740 | 3.660 | 3.690 | 3.190 | 9,085,554 |
| 2025-05-15 | 3.730 | 3.780 | 3.670 | 3.700 | 3.199 | 11,722,557 |
| 2025-05-14 | 3.640 | 3.720 | 3.640 | 3.720 | 3.216 | 9,306,000 |
| 2025-05-13 | 3.610 | 3.680 | 3.550 | 3.620 | 3.130 | 17,875,000 |
| 2025-05-12 | 3.490 | 3.600 | 3.470 | 3.560 | 3.078 | 13,415,540 |
| 2025-05-09 | 3.410 | 3.500 | 3.360 | 3.460 | 2.992 | 10,125,000 |
| 2025-05-08 | 3.380 | 3.410 | 3.350 | 3.380 | 2.922 | 5,368,000 |
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.