Sinotrans Limited (HKG:0598)
Hong Kong · Delayed Price · Currency is HKD 5.43
+0.13 (2.45%)
Oct 21, 2025, 4:08 PM HKT
Sinotrans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 5.20 | 5.35 | 5.18 | 5.30 | 5.30 | 1.73% | 14,677,830 |
| Oct 17, 2025 | 5.26 | 5.28 | 5.15 | 5.21 | 5.21 | -0.19% | 10,549,200 |
| Oct 16, 2025 | 5.25 | 5.28 | 5.14 | 5.22 | 5.22 | 0.38% | 9,123,061 |
| Oct 15, 2025 | 5.15 | 5.25 | 5.05 | 5.20 | 5.20 | 3.17% | 11,822,660 |
| Oct 14, 2025 | 5.16 | 5.23 | 4.99 | 5.04 | 5.04 | -1.56% | 16,023,000 |
| Oct 13, 2025 | 5.00 | 5.14 | 4.90 | 5.12 | 5.12 | 1.19% | 9,205,110 |
| Oct 10, 2025 | 5.08 | 5.14 | 5.02 | 5.06 | 5.06 | -1.17% | 20,825,750 |
| Oct 9, 2025 | 4.88 | 5.17 | 4.84 | 5.12 | 5.12 | 5.79% | 13,075,000 |
| Oct 8, 2025 | 4.89 | 4.89 | 4.77 | 4.84 | 4.84 | 0.83% | 2,748,000 |
| Oct 6, 2025 | 4.84 | 4.85 | 4.78 | 4.80 | 4.80 | -0.83% | 1,208,000 |
| Oct 3, 2025 | 4.82 | 4.84 | 4.74 | 4.84 | 4.84 | - | 2,192,000 |
| Oct 2, 2025 | 4.90 | 4.96 | 4.81 | 4.84 | 4.84 | -0.62% | 2,754,025 |
| Sep 30, 2025 | 5.06 | 5.06 | 4.82 | 4.87 | 4.87 | -3.18% | 9,069,803 |
| Sep 29, 2025 | 5.07 | 5.10 | 4.92 | 5.03 | 5.03 | 0.40% | 11,118,000 |
| Sep 26, 2025 | 5.22 | 5.33 | 4.96 | 5.01 | 5.01 | -4.21% | 13,401,920 |
| Sep 25, 2025 | 5.22 | 5.42 | 5.12 | 5.23 | 5.23 | 0.19% | 22,794,000 |
| Sep 24, 2025 | 5.13 | 5.29 | 5.13 | 5.22 | 5.22 | 1.56% | 13,265,170 |
| Sep 23, 2025 | 5.10 | 5.18 | 5.02 | 5.14 | 5.14 | 1.18% | 7,829,985 |
| Sep 22, 2025 | 5.09 | 5.22 | 5.02 | 5.08 | 5.08 | -1.93% | 14,775,510 |
| Sep 19, 2025 | 5.13 | 5.28 | 5.13 | 5.18 | 5.18 | 0.97% | 24,009,060 |
| Sep 18, 2025 | 5.08 | 5.30 | 5.06 | 5.13 | 5.13 | 1.18% | 16,987,000 |
| Sep 17, 2025 | 5.01 | 5.08 | 4.97 | 5.07 | 5.07 | 1.40% | 15,557,000 |
| Sep 16, 2025 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 3.31% | 10,117,190 |
| Sep 15, 2025 | 4.83 | 4.86 | 4.76 | 4.84 | 4.84 | 0.21% | 8,025,000 |
| Sep 12, 2025 | 4.86 | 4.89 | 4.71 | 4.83 | 4.83 | - | 11,601,250 |
| Sep 11, 2025 | 4.77 | 4.85 | 4.71 | 4.83 | 4.83 | 1.68% | 7,617,000 |
| Sep 10, 2025 | 4.66 | 4.77 | 4.63 | 4.75 | 4.75 | -1.04% | 8,596,289 |
| Sep 9, 2025 | 4.85 | 4.86 | 4.71 | 4.80 | 4.64 | -1.03% | 9,434,000 |
| Sep 8, 2025 | 4.75 | 4.93 | 4.73 | 4.85 | 4.69 | 2.75% | 12,851,750 |
| Sep 5, 2025 | 4.55 | 4.73 | 4.54 | 4.72 | 4.56 | 3.28% | 18,920,000 |
| Sep 4, 2025 | 4.55 | 4.60 | 4.51 | 4.57 | 4.42 | 0.22% | 8,473,000 |
| Sep 3, 2025 | 4.62 | 4.67 | 4.54 | 4.56 | 4.41 | -1.30% | 4,693,000 |
| Sep 2, 2025 | 4.65 | 4.65 | 4.58 | 4.62 | 4.47 | 0.43% | 3,800,000 |
| Sep 1, 2025 | 4.60 | 4.66 | 4.56 | 4.60 | 4.45 | 0.22% | 3,963,000 |
| Aug 29, 2025 | 4.55 | 4.70 | 4.55 | 4.59 | 4.44 | 0.44% | 17,170,000 |
| Aug 28, 2025 | 4.63 | 4.63 | 4.52 | 4.57 | 4.42 | -1.30% | 10,770,000 |
| Aug 27, 2025 | 4.61 | 4.66 | 4.56 | 4.63 | 4.48 | - | 12,063,760 |
| Aug 26, 2025 | 4.66 | 4.69 | 4.63 | 4.63 | 4.48 | -1.07% | 4,919,312 |
| Aug 25, 2025 | 4.60 | 4.69 | 4.59 | 4.68 | 4.53 | 1.74% | 7,977,000 |
| Aug 22, 2025 | 4.68 | 4.71 | 4.59 | 4.60 | 4.45 | -1.71% | 3,820,000 |
| Aug 21, 2025 | 4.55 | 4.68 | 4.55 | 4.68 | 4.53 | 2.41% | 14,749,000 |
| Aug 20, 2025 | 4.55 | 4.58 | 4.52 | 4.57 | 4.42 | -0.65% | 4,055,950 |
| Aug 19, 2025 | 4.57 | 4.61 | 4.53 | 4.60 | 4.45 | 1.10% | 7,398,000 |
| Aug 18, 2025 | 4.54 | 4.57 | 4.50 | 4.55 | 4.40 | 0.22% | 3,859,000 |
| Aug 15, 2025 | 4.48 | 4.55 | 4.48 | 4.54 | 4.39 | - | 3,186,000 |
| Aug 14, 2025 | 4.55 | 4.59 | 4.50 | 4.54 | 4.39 | - | 9,482,000 |
| Aug 13, 2025 | 4.58 | 4.59 | 4.52 | 4.54 | 4.39 | -0.87% | 5,701,000 |
| Aug 12, 2025 | 4.51 | 4.58 | 4.51 | 4.58 | 4.43 | 1.55% | 6,699,995 |
| Aug 11, 2025 | 4.52 | 4.53 | 4.45 | 4.51 | 4.36 | 0.22% | 4,838,000 |
| Aug 8, 2025 | 4.54 | 4.54 | 4.47 | 4.50 | 4.35 | -0.66% | 4,190,249 |