Sinotrans Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 3.660 | 3.720 | 3.610 | 3.670 | 3.173 | 11,958,000 |
| 2025-02-04 | 3.620 | 3.690 | 3.610 | 3.650 | 3.156 | 5,151,000 |
| 2025-02-03 | 3.650 | 3.680 | 3.550 | 3.590 | 3.104 | 5,664,974 |
| 2025-01-28 | 3.790 | 3.790 | 3.700 | 3.710 | 3.208 | 614,000 |
| 2025-01-27 | 3.730 | 3.770 | 3.690 | 3.740 | 3.234 | 8,983,000 |
| 2025-01-24 | 3.760 | 3.770 | 3.720 | 3.730 | 3.225 | 4,431,002 |
| 2025-01-23 | 3.800 | 3.830 | 3.740 | 3.770 | 3.260 | 5,145,000 |
| 2025-01-22 | 3.760 | 3.830 | 3.760 | 3.780 | 3.268 | 14,558,000 |
| 2025-01-21 | 3.790 | 3.860 | 3.760 | 3.820 | 3.303 | 9,712,000 |
| 2025-01-20 | 3.740 | 3.800 | 3.710 | 3.780 | 3.268 | 13,758,000 |
| 2025-01-17 | 3.640 | 3.750 | 3.630 | 3.740 | 3.234 | 8,875,000 |
| 2025-01-16 | 3.570 | 3.680 | 3.570 | 3.650 | 3.156 | 7,746,000 |
| 2025-01-15 | 3.610 | 3.630 | 3.550 | 3.570 | 3.087 | 10,045,443 |
| 2025-01-14 | 3.530 | 3.610 | 3.520 | 3.590 | 3.104 | 26,419,783 |
| 2025-01-13 | 3.570 | 3.600 | 3.520 | 3.560 | 3.078 | 5,607,783 |
| 2025-01-10 | 3.590 | 3.640 | 3.560 | 3.590 | 3.104 | 9,018,455 |
| 2025-01-09 | 3.530 | 3.640 | 3.460 | 3.640 | 3.147 | 9,818,000 |
| 2025-01-08 | 3.490 | 3.570 | 3.450 | 3.550 | 3.069 | 11,864,224 |
| 2025-01-07 | 3.590 | 3.590 | 3.480 | 3.500 | 3.026 | 11,454,304 |
| 2025-01-06 | 3.590 | 3.600 | 3.540 | 3.590 | 3.104 | 4,293,000 |
| 2025-01-03 | 3.630 | 3.660 | 3.540 | 3.560 | 3.078 | 5,895,000 |
| 2025-01-02 | 3.670 | 3.710 | 3.580 | 3.610 | 3.121 | 7,065,706 |
| 2024-12-31 | 3.690 | 3.710 | 3.630 | 3.670 | 3.173 | 5,173,000 |
| 2024-12-30 | 3.600 | 3.680 | 3.600 | 3.640 | 3.147 | 6,931,000 |
| 2024-12-27 | 3.620 | 3.640 | 3.560 | 3.610 | 3.121 | 11,934,467 |
| 2024-12-24 | 3.530 | 3.610 | 3.530 | 3.610 | 3.121 | 2,995,438 |
| 2024-12-23 | 3.490 | 3.580 | 3.490 | 3.560 | 3.078 | 5,514,000 |
| 2024-12-20 | 3.560 | 3.580 | 3.470 | 3.500 | 3.026 | 10,496,848 |
| 2024-12-19 | 3.610 | 3.620 | 3.540 | 3.570 | 3.087 | 6,334,000 |
| 2024-12-18 | 3.610 | 3.650 | 3.570 | 3.610 | 3.121 | 14,862,000 |
| 2024-12-17 | 3.510 | 3.620 | 3.510 | 3.580 | 3.095 | 10,153,000 |
| 2024-12-16 | 3.510 | 3.550 | 3.460 | 3.510 | 3.035 | 9,526,000 |
| 2024-12-13 | 3.560 | 3.630 | 3.500 | 3.530 | 3.052 | 7,287,054 |
| 2024-12-12 | 3.540 | 3.630 | 3.540 | 3.580 | 3.095 | 12,390,000 |
| 2024-12-11 | 3.500 | 3.570 | 3.500 | 3.540 | 3.061 | 9,666,601 |
| 2024-12-10 | 3.580 | 3.620 | 3.500 | 3.500 | 3.026 | 10,230,000 |
| 2024-12-09 | 3.430 | 3.530 | 3.430 | 3.530 | 3.052 | 7,668,000 |
| 2024-12-06 | 3.370 | 3.490 | 3.370 | 3.450 | 2.983 | 8,663,000 |
| 2024-12-05 | 3.450 | 3.470 | 3.340 | 3.350 | 2.896 | 12,433,000 |
| 2024-12-04 | 3.380 | 3.530 | 3.370 | 3.470 | 3.000 | 20,322,000 |
| 2024-12-03 | 3.310 | 3.400 | 3.310 | 3.380 | 2.922 | 9,846,297 |
| 2024-12-02 | 3.280 | 3.330 | 3.270 | 3.290 | 2.845 | 6,414,000 |
| 2024-11-29 | 3.260 | 3.340 | 3.240 | 3.250 | 2.810 | 20,232,000 |
| 2024-11-28 | 3.320 | 3.320 | 3.250 | 3.250 | 2.810 | 5,096,000 |
| 2024-11-27 | 3.280 | 3.320 | 3.210 | 3.290 | 2.845 | 28,723,555 |
| 2024-11-26 | 3.240 | 3.280 | 3.210 | 3.240 | 2.801 | 6,853,000 |
| 2024-11-25 | 3.360 | 3.360 | 3.230 | 3.230 | 2.793 | 14,187,000 |
| 2024-11-22 | 3.380 | 3.380 | 3.290 | 3.290 | 2.845 | 5,791,794 |
| 2024-11-21 | 3.350 | 3.400 | 3.330 | 3.340 | 2.888 | 4,629,800 |
| 2024-11-20 | 3.360 | 3.390 | 3.320 | 3.350 | 2.896 | 6,686,000 |
| 2024-11-19 | 3.410 | 3.420 | 3.360 | 3.380 | 2.922 | 4,290,000 |
| 2024-11-18 | 3.370 | 3.420 | 3.340 | 3.410 | 2.948 | 15,652,764 |
| 2024-11-15 | 3.270 | 3.350 | 3.260 | 3.310 | 2.862 | 9,029,000 |
| 2024-11-14 | 3.360 | 3.370 | 3.270 | 3.280 | 2.836 | 12,228,000 |
| 2024-11-13 | 3.310 | 3.360 | 3.290 | 3.340 | 2.888 | 7,957,200 |
| 2024-11-12 | 3.400 | 3.430 | 3.280 | 3.300 | 2.853 | 12,964,191 |
| 2024-11-11 | 3.480 | 3.480 | 3.370 | 3.380 | 2.922 | 19,225,664 |
| 2024-11-08 | 3.550 | 3.580 | 3.480 | 3.480 | 3.009 | 9,318,000 |
| 2024-11-07 | 3.500 | 3.530 | 3.470 | 3.510 | 3.035 | 9,379,000 |
| 2024-11-06 | 3.580 | 3.580 | 3.460 | 3.490 | 3.018 | 19,022,503 |
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.