Sinotrans Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	2.480	2.490	2.380	2.460	1.520	3,374,000
2021-12-01	2.500	2.550	2.440	2.480	1.533	6,183,000
2021-11-30	2.460	2.570	2.420	2.500	1.545	22,586,791
2021-11-29	2.410	2.470	2.380	2.410	1.489	4,830,000
2021-11-26	2.460	2.490	2.420	2.420	1.496	2,888,000
2021-11-25	2.470	2.510	2.440	2.490	1.539	2,903,752
2021-11-24	2.470	2.490	2.430	2.470	1.526	2,232,000
2021-11-23	2.430	2.490	2.410	2.470	1.526	2,539,000
2021-11-22	2.500	2.510	2.420	2.450	1.514	2,117,000
2021-11-19	2.410	2.490	2.410	2.470	1.526	2,535,000
2021-11-18	2.420	2.460	2.390	2.450	1.514	2,946,510
2021-11-17	2.480	2.480	2.390	2.420	1.496	2,864,500
2021-11-16	2.450	2.490	2.430	2.470	1.526	6,339,000
2021-11-15	2.440	2.440	2.370	2.420	1.496	2,535,120
2021-11-12	2.420	2.440	2.380	2.410	1.489	4,225,000
2021-11-11	2.360	2.430	2.290	2.420	1.496	7,105,995
2021-11-10	2.340	2.380	2.280	2.360	1.458	4,299,675
2021-11-09	2.340	2.410	2.330	2.390	1.477	7,369,000
2021-11-08	2.310	2.370	2.310	2.330	1.440	7,789,000
2021-11-05	2.430	2.430	2.340	2.360	1.458	6,918,644
2021-11-04	2.420	2.470	2.420	2.420	1.496	4,951,000
2021-11-03	2.460	2.460	2.410	2.430	1.502	5,563,000
2021-11-02	2.510	2.510	2.400	2.450	1.514	9,241,000
2021-11-01	2.540	2.560	2.490	2.510	1.551	6,124,510
2021-10-29	2.600	2.600	2.540	2.550	1.576	11,446,000
2021-10-28	2.670	2.670	2.560	2.570	1.588	10,832,000
2021-10-27	2.730	2.750	2.660	2.670	1.650	7,202,800
2021-10-26	2.780	2.780	2.690	2.760	1.706	4,407,200
2021-10-25	2.770	2.810	2.730	2.780	1.718	8,720,000
2021-10-22	2.770	2.860	2.740	2.760	1.706	5,357,200
2021-10-21	2.850	2.860	2.750	2.750	1.699	15,077,000
2021-10-20	2.940	2.940	2.830	2.830	1.749	10,136,000
2021-10-19	2.880	3.040	2.870	2.910	1.798	17,487,000
2021-10-18	2.910	2.940	2.840	2.860	1.767	6,609,000

← NewerPage 21 of 21 · 1,234 trading days

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.