Sinotrans Limited (HKG:0598)
Hong Kong · Delayed Price · Currency is HKD 4.720
+0.150 (3.28%)
Sep 5, 2025, 4:08 PM HKT
Sinotrans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.55 | 4.73 | 4.54 | 4.72 | 4.72 | 3.28% | 17,364,000 |
| Sep 4, 2025 | 4.55 | 4.60 | 4.51 | 4.57 | 4.57 | 0.22% | 8,473,000 |
| Sep 3, 2025 | 4.62 | 4.67 | 4.54 | 4.56 | 4.56 | -1.30% | 4,693,000 |
| Sep 2, 2025 | 4.65 | 4.65 | 4.58 | 4.62 | 4.62 | 0.43% | 3,800,000 |
| Sep 1, 2025 | 4.60 | 4.66 | 4.56 | 4.60 | 4.60 | 0.22% | 3,963,000 |
| Aug 29, 2025 | 4.55 | 4.70 | 4.55 | 4.59 | 4.59 | 0.44% | 17,170,000 |
| Aug 28, 2025 | 4.63 | 4.63 | 4.52 | 4.57 | 4.57 | -1.30% | 10,770,002 |
| Aug 27, 2025 | 4.61 | 4.66 | 4.56 | 4.63 | 4.63 | - | 12,063,764 |
| Aug 26, 2025 | 4.66 | 4.69 | 4.63 | 4.63 | 4.63 | -1.07% | 4,919,312 |
| Aug 25, 2025 | 4.60 | 4.69 | 4.59 | 4.68 | 4.68 | 1.74% | 7,977,000 |
| Aug 22, 2025 | 4.68 | 4.71 | 4.59 | 4.60 | 4.60 | -1.71% | 3,820,000 |
| Aug 21, 2025 | 4.55 | 4.68 | 4.55 | 4.68 | 4.68 | 2.41% | 14,749,000 |
| Aug 20, 2025 | 4.55 | 4.58 | 4.52 | 4.57 | 4.57 | -0.65% | 4,055,950 |
| Aug 19, 2025 | 4.57 | 4.61 | 4.53 | 4.60 | 4.60 | 1.10% | 7,398,000 |
| Aug 18, 2025 | 4.54 | 4.57 | 4.50 | 4.55 | 4.55 | 0.22% | 3,859,000 |
| Aug 15, 2025 | 4.48 | 4.55 | 4.48 | 4.54 | 4.54 | - | 3,186,000 |
| Aug 14, 2025 | 4.55 | 4.59 | 4.50 | 4.54 | 4.54 | - | 9,482,000 |
| Aug 13, 2025 | 4.58 | 4.59 | 4.52 | 4.54 | 4.54 | -0.87% | 5,701,000 |
| Aug 12, 2025 | 4.51 | 4.58 | 4.51 | 4.58 | 4.58 | 1.55% | 6,699,995 |
| Aug 11, 2025 | 4.52 | 4.53 | 4.45 | 4.51 | 4.51 | 0.22% | 4,838,000 |
| Aug 8, 2025 | 4.54 | 4.54 | 4.47 | 4.50 | 4.50 | -0.66% | 4,190,249 |
| Aug 7, 2025 | 4.52 | 4.55 | 4.51 | 4.53 | 4.53 | 0.44% | 6,328,075 |
| Aug 6, 2025 | 4.41 | 4.51 | 4.41 | 4.51 | 4.51 | 2.50% | 8,028,994 |
| Aug 5, 2025 | 4.37 | 4.42 | 4.33 | 4.40 | 4.40 | 1.62% | 5,249,000 |
| Aug 4, 2025 | 4.27 | 4.35 | 4.22 | 4.33 | 4.33 | 0.93% | 3,667,914 |
| Aug 1, 2025 | 4.35 | 4.36 | 4.26 | 4.29 | 4.29 | -1.61% | 7,927,000 |
| Jul 31, 2025 | 4.42 | 4.53 | 4.31 | 4.36 | 4.36 | -2.02% | 9,625,000 |
| Jul 30, 2025 | 4.53 | 4.57 | 4.41 | 4.45 | 4.45 | -1.98% | 12,381,000 |
| Jul 29, 2025 | 4.56 | 4.56 | 4.50 | 4.54 | 4.54 | - | 5,256,150 |
| Jul 28, 2025 | 4.52 | 4.55 | 4.47 | 4.54 | 4.54 | 0.67% | 7,417,500 |
| Jul 25, 2025 | 4.44 | 4.51 | 4.42 | 4.51 | 4.51 | 1.58% | 7,385,000 |
| Jul 24, 2025 | 4.39 | 4.44 | 4.37 | 4.44 | 4.44 | 0.91% | 5,436,000 |
| Jul 23, 2025 | 4.42 | 4.43 | 4.35 | 4.40 | 4.40 | 0.23% | 4,903,454 |
| Jul 22, 2025 | 4.33 | 4.41 | 4.31 | 4.39 | 4.39 | 1.15% | 4,916,000 |
| Jul 21, 2025 | 4.23 | 4.38 | 4.23 | 4.34 | 4.34 | 2.60% | 6,003,000 |
| Jul 18, 2025 | 4.26 | 4.29 | 4.19 | 4.23 | 4.23 | -0.70% | 11,827,000 |
| Jul 17, 2025 | 4.24 | 4.26 | 4.22 | 4.26 | 4.26 | 0.47% | 7,007,000 |
| Jul 16, 2025 | 4.19 | 4.25 | 4.18 | 4.24 | 4.24 | 0.47% | 5,906,425 |
| Jul 15, 2025 | 4.22 | 4.25 | 4.14 | 4.22 | 4.22 | - | 11,409,000 |
| Jul 14, 2025 | 4.18 | 4.27 | 4.18 | 4.22 | 4.22 | 0.96% | 9,820,000 |
| Jul 11, 2025 | 4.10 | 4.21 | 4.09 | 4.18 | 4.18 | 1.95% | 14,452,000 |
| Jul 10, 2025 | 4.10 | 4.11 | 4.05 | 4.10 | 4.10 | - | 6,436,042 |
| Jul 9, 2025 | 4.05 | 4.12 | 4.04 | 4.10 | 4.10 | 0.99% | 6,842,000 |
| Jul 8, 2025 | 4.07 | 4.14 | 4.04 | 4.06 | 4.06 | -1.46% | 4,832,000 |
| Jul 7, 2025 | 4.10 | 4.13 | 4.07 | 4.12 | 4.12 | 0.49% | 4,878,000 |
| Jul 4, 2025 | 4.10 | 4.10 | 4.04 | 4.10 | 4.10 | 0.24% | 6,170,000 |
| Jul 3, 2025 | 4.11 | 4.11 | 4.05 | 4.09 | 4.09 | 0.49% | 3,385,000 |
| Jul 2, 2025 | 4.02 | 4.11 | 4.01 | 4.07 | 4.07 | 2.26% | 8,764,600 |
| Jun 30, 2025 | 3.96 | 4.01 | 3.94 | 3.98 | 3.98 | -0.75% | 6,211,000 |
| Jun 27, 2025 | 3.99 | 4.04 | 3.95 | 4.01 | 4.01 | 1.26% | 10,998,000 |