Sinotrans Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.350 | 4.510 | 4.330 | 4.345 | 4.345 | 6,228,175 |
| 2026-10-16 | 4.330 | 4.440 | 4.300 | 4.400 | 4.400 | 7,088,000 |
| 2026-10-15 | 4.655 | 4.785 | 4.265 | 4.280 | 4.280 | 10,528,000 |
| 2026-10-14 | 4.595 | 4.805 | 4.590 | 4.750 | 4.750 | 6,715,000 |
| 2026-10-13 | 4.635 | 4.730 | 4.530 | 4.700 | 4.700 | 6,743,373 |
| 2026-10-12 | 4.530 | 4.695 | 4.530 | 4.635 | 4.635 | 8,533,966 |
| 2026-10-09 | 4.530 | 4.650 | 4.530 | 4.615 | 4.615 | 4,635,000 |
| 2026-10-08 | 4.500 | 4.520 | 4.455 | 4.480 | 4.480 | 5,310,800 |
| 2026-10-07 | 4.380 | 4.475 | 4.380 | 4.465 | 4.465 | 785,000 |
| 2026-10-06 | 4.380 | 4.495 | 4.380 | 4.465 | 4.465 | 999,000 |
| 2026-10-05 | 4.435 | 4.455 | 4.380 | 4.440 | 4.440 | 1,151,000 |
| 2026-10-02 | 4.645 | 4.645 | 4.355 | 4.445 | 4.445 | 1,924,000 |
| 2026-09-30 | 4.530 | 4.560 | 4.445 | 4.515 | 4.515 | 8,199,520 |
| 2026-09-29 | 4.485 | 4.535 | 4.440 | 4.480 | 4.480 | 4,143,000 |
| 2026-09-28 | 4.495 | 4.555 | 4.465 | 4.485 | 4.485 | 3,821,000 |
| 2026-09-25 | 4.530 | 4.530 | 4.410 | 4.465 | 4.465 | 973,000 |
| 2026-09-24 | 4.525 | 4.560 | 4.470 | 4.530 | 4.530 | 4,982,000 |
| 2026-09-23 | 4.520 | 4.565 | 4.455 | 4.455 | 4.455 | 4,221,807 |
| 2026-09-22 | 4.650 | 4.650 | 4.470 | 4.505 | 4.505 | 3,238,861 |
| 2026-09-21 | 4.645 | 4.645 | 4.570 | 4.610 | 4.610 | 4,591,077 |
| 2026-09-18 | 4.710 | 4.710 | 4.555 | 4.590 | 4.590 | 5,709,000 |
| 2026-09-17 | 4.695 | 4.695 | 4.570 | 4.680 | 4.680 | 4,805,440 |
| 2026-09-16 | 4.610 | 4.660 | 4.555 | 4.660 | 4.660 | 3,212,000 |
| 2026-09-15 | 4.560 | 4.680 | 4.560 | 4.615 | 4.615 | 4,726,000 |
| 2026-09-14 | 4.715 | 4.715 | 4.565 | 4.625 | 4.625 | 2,825,000 |
| 2026-09-11 | 4.705 | 4.705 | 4.535 | 4.595 | 4.595 | 9,210,118 |
| 2026-09-10 | 4.715 | 4.775 | 4.630 | 4.665 | 4.665 | 2,289,597 |
| 2026-09-09 | 4.670 | 4.760 | 4.630 | 4.715 | 4.715 | 2,286,552 |
| 2026-09-08 | 4.680 | 4.735 | 4.640 | 4.655 | 4.655 | 2,997,000 |
| 2026-09-07 | 4.775 | 4.865 | 4.765 | 4.835 | 4.673 | 4,902,000 |
| 2026-09-04 | 4.750 | 4.840 | 4.730 | 4.765 | 4.606 | 3,448,672 |
| 2026-09-03 | 4.845 | 4.845 | 4.710 | 4.740 | 4.581 | 3,346,000 |
| 2026-09-02 | 4.835 | 4.855 | 4.700 | 4.740 | 4.581 | 3,785,000 |
| 2026-09-01 | 4.860 | 4.895 | 4.810 | 4.840 | 4.678 | 3,317,632 |
| 2026-08-31 | 4.940 | 4.985 | 4.840 | 4.850 | 4.688 | 2,809,000 |
| 2026-08-28 | 4.740 | 4.965 | 4.715 | 4.940 | 4.775 | 9,079,000 |
| 2026-08-27 | 4.615 | 4.790 | 4.550 | 4.740 | 4.581 | 6,194,000 |
| 2026-08-26 | 4.495 | 4.550 | 4.295 | 4.505 | 4.354 | 11,399,000 |
| 2026-08-25 | 4.660 | 4.760 | 4.580 | 4.600 | 4.446 | 3,058,103 |
| 2026-08-24 | 4.580 | 4.685 | 4.560 | 4.660 | 4.504 | 2,791,935 |
| 2026-08-21 | 4.620 | 4.710 | 4.595 | 4.625 | 4.470 | 2,918,000 |
| 2026-08-20 | 4.630 | 4.760 | 4.580 | 4.605 | 4.451 | 2,713,110 |
| 2026-08-19 | 4.670 | 4.680 | 4.575 | 4.670 | 4.514 | 2,699,172 |
| 2026-08-18 | 4.535 | 4.650 | 4.525 | 4.630 | 4.475 | 1,285,887 |
| 2026-08-17 | 4.550 | 4.610 | 4.530 | 4.560 | 4.407 | 2,406,025 |
| 2026-08-14 | 4.470 | 4.520 | 4.420 | 4.505 | 4.354 | 1,871,475 |
| 2026-08-13 | 4.555 | 4.555 | 4.450 | 4.465 | 4.316 | 1,899,000 |
| 2026-08-12 | 4.450 | 4.510 | 4.410 | 4.495 | 4.345 | 2,464,380 |
| 2026-08-11 | 4.605 | 4.605 | 4.465 | 4.490 | 4.340 | 2,124,000 |
| 2026-08-10 | 4.500 | 4.590 | 4.450 | 4.555 | 4.403 | 4,078,345 |
| 2026-08-07 | 4.510 | 4.510 | 4.420 | 4.475 | 4.325 | 5,645,000 |
| 2026-08-06 | 4.650 | 4.650 | 4.480 | 4.510 | 4.359 | 4,740,151 |
| 2026-08-05 | 4.600 | 4.630 | 4.515 | 4.600 | 4.446 | 4,333,275 |
| 2026-08-04 | 4.700 | 4.700 | 4.515 | 4.560 | 4.407 | 3,219,725 |
| 2026-08-03 | 4.750 | 4.760 | 4.650 | 4.685 | 4.528 | 3,745,348 |
| 2026-07-31 | 4.810 | 4.840 | 4.680 | 4.720 | 4.562 | 5,708,000 |
| 2026-07-30 | 4.730 | 4.880 | 4.710 | 4.850 | 4.688 | 10,425,000 |
| 2026-07-29 | 4.620 | 4.760 | 4.600 | 4.750 | 4.591 | 9,049,024 |
| 2026-07-28 | 4.530 | 4.600 | 4.470 | 4.600 | 4.446 | 2,697,000 |
| 2026-07-27 | 4.450 | 4.550 | 4.450 | 4.540 | 4.388 | 3,470,000 |
Page 1 of 2 · 65 trading daysOlder →
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.