Sinotrans Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 3.580 | 3.600 | 3.540 | 3.580 | 3.095 | 16,136,886 |
| 2024-11-04 | 3.540 | 3.600 | 3.510 | 3.570 | 3.087 | 6,756,000 |
| 2024-11-01 | 3.530 | 3.580 | 3.480 | 3.530 | 3.052 | 9,924,000 |
| 2024-10-31 | 3.560 | 3.560 | 3.470 | 3.480 | 3.009 | 11,972,113 |
| 2024-10-30 | 3.560 | 3.610 | 3.500 | 3.510 | 3.035 | 12,484,288 |
| 2024-10-29 | 3.650 | 3.650 | 3.550 | 3.560 | 3.078 | 19,164,000 |
| 2024-10-28 | 3.880 | 3.880 | 3.600 | 3.640 | 3.147 | 39,566,000 |
| 2024-10-25 | 3.900 | 3.990 | 3.900 | 3.920 | 3.389 | 7,492,002 |
| 2024-10-24 | 3.940 | 3.980 | 3.900 | 3.940 | 3.407 | 9,280,000 |
| 2024-10-23 | 3.900 | 4.010 | 3.900 | 3.940 | 3.407 | 7,623,000 |
| 2024-10-22 | 3.960 | 4.010 | 3.870 | 3.920 | 3.389 | 8,997,000 |
| 2024-10-21 | 4.000 | 4.070 | 3.910 | 3.930 | 3.398 | 13,534,000 |
| 2024-10-18 | 3.800 | 3.920 | 3.750 | 3.870 | 3.346 | 8,644,700 |
| 2024-10-17 | 3.930 | 4.030 | 3.750 | 3.750 | 3.242 | 10,873,163 |
| 2024-10-16 | 3.860 | 3.930 | 3.820 | 3.860 | 3.337 | 13,191,193 |
| 2024-10-15 | 4.100 | 4.110 | 3.820 | 3.860 | 3.337 | 13,581,525 |
| 2024-10-14 | 4.150 | 4.240 | 3.970 | 4.080 | 3.528 | 29,888,000 |
| 2024-10-10 | 3.920 | 4.070 | 3.870 | 3.970 | 3.433 | 29,263,079 |
| 2024-10-09 | 4.040 | 4.040 | 3.770 | 3.830 | 3.311 | 9,576,000 |
| 2024-10-08 | 4.270 | 4.450 | 3.920 | 3.920 | 3.389 | 21,693,000 |
| 2024-10-07 | 4.090 | 4.270 | 4.060 | 4.260 | 3.683 | 14,353,004 |
| 2024-10-04 | 3.940 | 4.080 | 3.890 | 4.070 | 3.519 | 9,185,000 |
| 2024-10-03 | 4.100 | 4.100 | 3.820 | 3.940 | 3.407 | 9,554,766 |
| 2024-10-02 | 3.980 | 4.110 | 3.850 | 4.070 | 3.519 | 13,793,996 |
| 2024-09-30 | 3.910 | 4.110 | 3.840 | 3.980 | 3.441 | 21,638,000 |
| 2024-09-27 | 3.760 | 3.880 | 3.730 | 3.850 | 3.329 | 10,339,000 |
| 2024-09-26 | 3.670 | 3.770 | 3.640 | 3.750 | 3.242 | 9,247,916 |
| 2024-09-25 | 3.650 | 3.770 | 3.600 | 3.600 | 3.113 | 9,385,025 |
| 2024-09-24 | 3.460 | 3.590 | 3.460 | 3.560 | 3.078 | 8,870,070 |
| 2024-09-23 | 3.400 | 3.520 | 3.400 | 3.460 | 2.992 | 4,102,000 |
| 2024-09-20 | 3.470 | 3.470 | 3.400 | 3.420 | 2.957 | 5,944,546 |
| 2024-09-19 | 3.280 | 3.460 | 3.280 | 3.430 | 2.966 | 10,583,996 |
| 2024-09-17 | 3.310 | 3.320 | 3.280 | 3.280 | 2.836 | 2,273,545 |
| 2024-09-16 | 3.320 | 3.320 | 3.240 | 3.270 | 2.827 | 2,834,000 |
| 2024-09-13 | 3.270 | 3.390 | 3.230 | 3.310 | 2.862 | 5,476,990 |
| 2024-09-12 | 3.430 | 3.430 | 3.230 | 3.250 | 2.810 | 14,767,000 |
| 2024-09-11 | 3.310 | 3.360 | 3.230 | 3.350 | 2.896 | 13,817,266 |
| 2024-09-10 | 3.160 | 3.330 | 3.160 | 3.280 | 2.836 | 7,014,000 |
| 2024-09-09 | 3.510 | 3.510 | 3.390 | 3.480 | 2.872 | 8,711,000 |
| 2024-09-05 | 3.540 | 3.570 | 3.490 | 3.510 | 2.896 | 12,650,000 |
| 2024-09-04 | 3.460 | 3.560 | 3.460 | 3.540 | 2.921 | 6,363,000 |
| 2024-09-03 | 3.560 | 3.620 | 3.500 | 3.580 | 2.954 | 8,418,195 |
| 2024-09-02 | 3.560 | 3.590 | 3.470 | 3.580 | 2.954 | 7,272,000 |
| 2024-08-30 | 3.400 | 3.660 | 3.400 | 3.560 | 2.938 | 31,001,291 |
| 2024-08-29 | 3.320 | 3.320 | 3.200 | 3.300 | 2.723 | 9,370,958 |
| 2024-08-28 | 3.420 | 3.420 | 3.300 | 3.310 | 2.731 | 6,686,908 |
| 2024-08-27 | 3.340 | 3.390 | 3.320 | 3.370 | 2.781 | 6,755,000 |
| 2024-08-26 | 3.390 | 3.480 | 3.290 | 3.350 | 2.764 | 6,975,353 |
| 2024-08-23 | 3.350 | 3.400 | 3.340 | 3.380 | 2.789 | 3,433,000 |
| 2024-08-22 | 3.450 | 3.450 | 3.340 | 3.380 | 2.789 | 6,284,000 |
| 2024-08-21 | 3.410 | 3.460 | 3.380 | 3.450 | 2.847 | 5,386,000 |
| 2024-08-20 | 3.500 | 3.520 | 3.400 | 3.450 | 2.847 | 5,671,000 |
| 2024-08-19 | 3.510 | 3.570 | 3.500 | 3.520 | 2.905 | 2,640,000 |
| 2024-08-16 | 3.550 | 3.550 | 3.480 | 3.510 | 2.896 | 3,120,000 |
| 2024-08-15 | 3.470 | 3.520 | 3.400 | 3.460 | 2.855 | 4,339,000 |
| 2024-08-14 | 3.560 | 3.560 | 3.440 | 3.460 | 2.855 | 2,980,000 |
| 2024-08-13 | 3.500 | 3.580 | 3.450 | 3.500 | 2.888 | 2,579,000 |
| 2024-08-12 | 3.500 | 3.510 | 3.440 | 3.490 | 2.880 | 3,478,054 |
| 2024-08-09 | 3.420 | 3.570 | 3.420 | 3.470 | 2.863 | 6,094,000 |
| 2024-08-08 | 3.470 | 3.470 | 3.330 | 3.430 | 2.830 | 10,988,408 |
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.