Sinotrans Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 3.370 | 3.420 | 3.350 | 3.380 | 2.922 | 6,807,000 |
| 2025-05-06 | 3.330 | 3.360 | 3.290 | 3.350 | 2.896 | 8,308,000 |
| 2025-05-02 | 3.390 | 3.390 | 3.330 | 3.330 | 2.879 | 1,872,000 |
| 2025-04-30 | 3.300 | 3.380 | 3.220 | 3.370 | 2.914 | 25,831,000 |
| 2025-04-29 | 3.460 | 3.480 | 3.440 | 3.460 | 2.992 | 4,453,000 |
| 2025-04-28 | 3.470 | 3.490 | 3.460 | 3.470 | 3.000 | 6,653,000 |
| 2025-04-25 | 3.510 | 3.540 | 3.480 | 3.510 | 3.035 | 4,006,300 |
| 2025-04-24 | 3.530 | 3.530 | 3.480 | 3.500 | 3.026 | 3,812,378 |
| 2025-04-23 | 3.470 | 3.540 | 3.470 | 3.530 | 3.052 | 5,622,000 |
| 2025-04-22 | 3.410 | 3.520 | 3.390 | 3.480 | 3.009 | 9,606,178 |
| 2025-04-17 | 3.400 | 3.430 | 3.370 | 3.400 | 2.940 | 5,137,300 |
| 2025-04-16 | 3.450 | 3.520 | 3.400 | 3.430 | 2.966 | 14,287,900 |
| 2025-04-15 | 3.420 | 3.480 | 3.420 | 3.450 | 2.983 | 6,882,000 |
| 2025-04-14 | 3.400 | 3.460 | 3.370 | 3.450 | 2.983 | 8,225,000 |
| 2025-04-11 | 3.380 | 3.400 | 3.340 | 3.360 | 2.905 | 17,054,673 |
| 2025-04-10 | 3.490 | 3.510 | 3.380 | 3.410 | 2.948 | 20,392,863 |
| 2025-04-09 | 3.200 | 3.370 | 3.160 | 3.340 | 2.888 | 19,694,570 |
| 2025-04-08 | 3.270 | 3.320 | 3.240 | 3.280 | 2.836 | 21,516,244 |
| 2025-04-07 | 3.520 | 3.520 | 3.210 | 3.220 | 2.784 | 33,652,572 |
| 2025-04-03 | 3.760 | 3.760 | 3.680 | 3.690 | 3.190 | 22,006,000 |
| 2025-04-02 | 3.750 | 3.790 | 3.730 | 3.780 | 3.268 | 6,633,000 |
| 2025-04-01 | 3.750 | 3.800 | 3.750 | 3.760 | 3.251 | 14,014,000 |
| 2025-03-31 | 3.810 | 3.820 | 3.750 | 3.750 | 3.242 | 13,569,948 |
| 2025-03-28 | 3.910 | 3.910 | 3.730 | 3.780 | 3.268 | 27,544,725 |
| 2025-03-27 | 3.970 | 3.970 | 3.910 | 3.940 | 3.407 | 7,770,557 |
| 2025-03-26 | 3.800 | 4.000 | 3.800 | 3.970 | 3.433 | 19,770,000 |
| 2025-03-25 | 3.780 | 3.820 | 3.750 | 3.820 | 3.303 | 5,628,500 |
| 2025-03-24 | 3.750 | 3.800 | 3.720 | 3.790 | 3.277 | 5,372,500 |
| 2025-03-21 | 3.800 | 3.830 | 3.750 | 3.750 | 3.242 | 11,379,232 |
| 2025-03-20 | 3.800 | 3.870 | 3.760 | 3.800 | 3.286 | 8,858,000 |
| 2025-03-19 | 3.800 | 3.820 | 3.760 | 3.800 | 3.286 | 8,368,000 |
| 2025-03-18 | 3.680 | 3.840 | 3.680 | 3.830 | 3.311 | 18,157,190 |
| 2025-03-17 | 3.710 | 3.720 | 3.640 | 3.690 | 3.190 | 11,814,000 |
| 2025-03-14 | 3.650 | 3.680 | 3.580 | 3.640 | 3.147 | 9,828,000 |
| 2025-03-13 | 3.760 | 3.760 | 3.590 | 3.600 | 3.113 | 22,737,000 |
| 2025-03-12 | 3.800 | 3.840 | 3.730 | 3.760 | 3.251 | 7,155,854 |
| 2025-03-11 | 3.840 | 3.860 | 3.760 | 3.800 | 3.286 | 9,276,025 |
| 2025-03-10 | 3.890 | 3.920 | 3.830 | 3.890 | 3.363 | 10,922,000 |
| 2025-03-07 | 3.850 | 3.900 | 3.830 | 3.870 | 3.346 | 12,283,475 |
| 2025-03-06 | 3.850 | 3.870 | 3.810 | 3.850 | 3.329 | 14,608,000 |
| 2025-03-05 | 3.790 | 3.860 | 3.790 | 3.850 | 3.329 | 15,578,862 |
| 2025-03-04 | 3.770 | 3.850 | 3.760 | 3.830 | 3.311 | 7,445,000 |
| 2025-03-03 | 3.720 | 3.850 | 3.720 | 3.790 | 3.277 | 9,973,776 |
| 2025-02-28 | 3.780 | 3.830 | 3.740 | 3.740 | 3.234 | 15,034,000 |
| 2025-02-27 | 3.790 | 3.860 | 3.790 | 3.830 | 3.311 | 9,887,000 |
| 2025-02-26 | 3.680 | 3.790 | 3.680 | 3.770 | 3.260 | 10,274,000 |
| 2025-02-25 | 3.720 | 3.740 | 3.670 | 3.700 | 3.199 | 12,429,000 |
| 2025-02-24 | 3.710 | 3.760 | 3.680 | 3.720 | 3.216 | 13,651,000 |
| 2025-02-21 | 3.720 | 3.770 | 3.690 | 3.730 | 3.225 | 8,741,600 |
| 2025-02-20 | 3.720 | 3.790 | 3.720 | 3.720 | 3.216 | 4,937,625 |
| 2025-02-19 | 3.730 | 3.790 | 3.710 | 3.740 | 3.234 | 5,728,000 |
| 2025-02-18 | 3.750 | 3.840 | 3.720 | 3.770 | 3.260 | 15,136,331 |
| 2025-02-17 | 3.800 | 3.800 | 3.650 | 3.750 | 3.242 | 11,753,000 |
| 2025-02-14 | 3.730 | 3.780 | 3.720 | 3.770 | 3.260 | 10,568,325 |
| 2025-02-13 | 3.830 | 3.830 | 3.720 | 3.720 | 3.216 | 5,200,000 |
| 2025-02-12 | 3.740 | 3.810 | 3.700 | 3.770 | 3.260 | 16,835,196 |
| 2025-02-11 | 3.710 | 3.790 | 3.680 | 3.740 | 3.234 | 11,347,000 |
| 2025-02-10 | 3.700 | 3.760 | 3.700 | 3.730 | 3.225 | 8,873,000 |
| 2025-02-07 | 3.710 | 3.750 | 3.690 | 3.700 | 3.199 | 6,082,000 |
| 2025-02-06 | 3.640 | 3.720 | 3.600 | 3.700 | 3.199 | 11,083,000 |
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.