Sinotrans Limited (HKG:0598)
Hong Kong · Delayed Price · Currency is HKD 4.900
+0.030 (0.62%)
At close: Jan 7, 2026
Sinotrans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 4.92 | 4.95 | 4.87 | 4.90 | 4.90 | 0.62% | 3,244,000 |
| Jan 6, 2026 | 4.80 | 4.92 | 4.80 | 4.87 | 4.87 | -0.20% | 6,002,000 |
| Jan 5, 2026 | 4.78 | 4.91 | 4.75 | 4.88 | 4.88 | 1.67% | 5,346,000 |
| Jan 2, 2026 | 4.85 | 4.85 | 4.75 | 4.80 | 4.80 | -1.03% | 6,992,000 |
| Dec 31, 2025 | 4.80 | 4.85 | 4.76 | 4.85 | 4.85 | 1.04% | 2,915,000 |
| Dec 30, 2025 | 4.87 | 4.89 | 4.78 | 4.80 | 4.80 | -2.64% | 6,698,810 |
| Dec 29, 2025 | 4.95 | 4.95 | 4.83 | 4.93 | 4.93 | -0.40% | 8,728,920 |
| Dec 24, 2025 | 4.98 | 5.02 | 4.94 | 4.95 | 4.95 | -0.60% | 991,000 |
| Dec 23, 2025 | 4.92 | 5.00 | 4.92 | 4.98 | 4.98 | 0.20% | 2,253,000 |
| Dec 22, 2025 | 5.00 | 5.00 | 4.90 | 4.97 | 4.97 | - | 3,587,593 |
| Dec 19, 2025 | 4.91 | 4.97 | 4.88 | 4.97 | 4.97 | 1.22% | 8,230,000 |
| Dec 18, 2025 | 4.92 | 4.92 | 4.86 | 4.91 | 4.91 | 0.20% | 2,226,400 |
| Dec 17, 2025 | 4.99 | 4.99 | 4.84 | 4.90 | 4.90 | -1.80% | 8,632,000 |
| Dec 16, 2025 | 5.03 | 5.06 | 4.94 | 4.99 | 4.99 | -1.77% | 2,745,839 |
| Dec 15, 2025 | 5.08 | 5.10 | 5.01 | 5.08 | 5.08 | - | 4,287,000 |
| Dec 12, 2025 | 4.97 | 5.08 | 4.93 | 5.08 | 5.08 | 1.60% | 9,768,150 |
| Dec 11, 2025 | 5.15 | 5.15 | 4.96 | 5.00 | 5.00 | -1.57% | 4,434,000 |
| Dec 10, 2025 | 5.17 | 5.19 | 5.04 | 5.08 | 5.08 | -2.50% | 4,191,268 |
| Dec 9, 2025 | 5.14 | 5.21 | 5.14 | 5.21 | 5.21 | - | 2,468,966 |
| Dec 8, 2025 | 5.35 | 5.35 | 5.17 | 5.21 | 5.21 | -2.25% | 6,783,475 |
| Dec 5, 2025 | 5.26 | 5.36 | 5.25 | 5.33 | 5.33 | 0.57% | 8,953,396 |
| Dec 4, 2025 | 5.45 | 5.46 | 5.28 | 5.30 | 5.30 | -2.57% | 6,573,000 |
| Dec 3, 2025 | 5.34 | 5.51 | 5.30 | 5.44 | 5.44 | 1.87% | 8,257,075 |
| Dec 2, 2025 | 5.19 | 5.35 | 5.19 | 5.34 | 5.34 | 2.89% | 12,104,948 |
| Dec 1, 2025 | 5.23 | 5.27 | 5.16 | 5.19 | 5.19 | -0.19% | 37,504,000 |
| Nov 28, 2025 | 5.23 | 5.23 | 5.13 | 5.20 | 5.20 | 0.58% | 3,265,900 |
| Nov 27, 2025 | 5.22 | 5.22 | 5.15 | 5.17 | 5.17 | -0.19% | 2,496,000 |
| Nov 26, 2025 | 5.19 | 5.20 | 5.10 | 5.18 | 5.18 | 0.58% | 3,410,000 |
| Nov 25, 2025 | 5.07 | 5.18 | 5.07 | 5.15 | 5.15 | 1.58% | 3,775,800 |
| Nov 24, 2025 | 5.00 | 5.08 | 5.00 | 5.07 | 5.07 | 1.40% | 2,672,000 |
| Nov 21, 2025 | 5.02 | 5.10 | 5.00 | 5.00 | 5.00 | -2.34% | 2,219,000 |
| Nov 20, 2025 | 5.06 | 5.16 | 5.06 | 5.12 | 5.12 | 1.19% | 2,646,136 |
| Nov 19, 2025 | 5.17 | 5.17 | 5.05 | 5.06 | 5.06 | -1.36% | 4,702,000 |
| Nov 18, 2025 | 5.30 | 5.30 | 5.11 | 5.13 | 5.13 | -2.84% | 2,978,142 |
| Nov 17, 2025 | 5.25 | 5.29 | 5.17 | 5.28 | 5.28 | 0.57% | 3,931,426 |
| Nov 14, 2025 | 5.34 | 5.34 | 5.22 | 5.25 | 5.25 | -1.69% | 4,445,950 |
| Nov 13, 2025 | 5.32 | 5.37 | 5.24 | 5.34 | 5.34 | -0.37% | 4,689,900 |
| Nov 12, 2025 | 5.35 | 5.38 | 5.29 | 5.36 | 5.36 | 0.37% | 5,737,134 |
| Nov 11, 2025 | 5.33 | 5.36 | 5.27 | 5.34 | 5.34 | 0.75% | 3,666,000 |
| Nov 10, 2025 | 5.18 | 5.32 | 5.18 | 5.30 | 5.30 | 1.92% | 4,414,097 |
| Nov 7, 2025 | 5.18 | 5.22 | 5.15 | 5.20 | 5.20 | -0.76% | 5,785,000 |
| Nov 6, 2025 | 5.20 | 5.26 | 5.18 | 5.24 | 5.24 | 1.75% | 3,866,000 |
| Nov 5, 2025 | 5.20 | 5.22 | 5.08 | 5.15 | 5.15 | -1.53% | 8,090,850 |
| Nov 4, 2025 | 5.29 | 5.33 | 5.17 | 5.23 | 5.23 | -2.06% | 3,689,304 |
| Nov 3, 2025 | 5.26 | 5.37 | 5.23 | 5.34 | 5.34 | 1.33% | 3,754,232 |
| Oct 31, 2025 | 5.36 | 5.40 | 5.23 | 5.27 | 5.27 | -1.68% | 10,713,000 |
| Oct 30, 2025 | 5.27 | 5.43 | 5.27 | 5.36 | 5.36 | 2.29% | 10,996,090 |
| Oct 28, 2025 | 5.28 | 5.31 | 5.17 | 5.24 | 5.24 | -2.60% | 10,803,380 |
| Oct 27, 2025 | 5.30 | 5.42 | 5.30 | 5.38 | 5.38 | 1.32% | 9,324,265 |
| Oct 24, 2025 | 5.40 | 5.44 | 5.31 | 5.31 | 5.31 | -1.48% | 3,271,000 |