Sinotrans Limited (HKG:0598)
Hong Kong · Delayed Price · Currency is HKD 4.465
-0.065 (-1.43%)
Sep 25, 2026, 4:08 PM HKT
Sinotrans Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.53 | 4.53 | 4.41 | 4.47 | 4.47 | -1.43% | 973,000 |
| Sep 24, 2026 | 4.53 | 4.56 | 4.47 | 4.53 | 4.53 | 1.68% | 4,982,000 |
| Sep 23, 2026 | 4.52 | 4.57 | 4.46 | 4.46 | 4.46 | -1.11% | 4,221,807 |
| Sep 22, 2026 | 4.65 | 4.65 | 4.47 | 4.51 | 4.51 | -2.28% | 3,238,861 |
| Sep 21, 2026 | 4.65 | 4.65 | 4.57 | 4.61 | 4.61 | 0.44% | 4,591,077 |
| Sep 18, 2026 | 4.71 | 4.71 | 4.56 | 4.59 | 4.59 | -1.92% | 5,709,000 |
| Sep 17, 2026 | 4.70 | 4.70 | 4.57 | 4.68 | 4.68 | 0.43% | 4,805,440 |
| Sep 16, 2026 | 4.61 | 4.66 | 4.56 | 4.66 | 4.66 | 0.98% | 3,212,000 |
| Sep 15, 2026 | 4.56 | 4.68 | 4.56 | 4.62 | 4.62 | -0.22% | 4,726,000 |
| Sep 14, 2026 | 4.72 | 4.72 | 4.57 | 4.63 | 4.63 | 0.65% | 2,825,000 |
| Sep 11, 2026 | 4.71 | 4.71 | 4.54 | 4.60 | 4.60 | -1.50% | 9,210,118 |
| Sep 10, 2026 | 4.72 | 4.78 | 4.63 | 4.67 | 4.67 | -1.06% | 2,289,597 |
| Sep 9, 2026 | 4.67 | 4.76 | 4.63 | 4.72 | 4.72 | 1.29% | 2,286,552 |
| Sep 8, 2026 | 4.68 | 4.74 | 4.64 | 4.66 | 4.66 | -0.39% | 2,997,000 |
| Sep 7, 2026 | 4.78 | 4.87 | 4.77 | 4.84 | 4.67 | 1.47% | 4,902,000 |
| Sep 4, 2026 | 4.75 | 4.84 | 4.73 | 4.77 | 4.61 | 0.53% | 3,448,672 |
| Sep 3, 2026 | 4.85 | 4.85 | 4.71 | 4.74 | 4.58 | - | 3,346,000 |
| Sep 2, 2026 | 4.84 | 4.86 | 4.70 | 4.74 | 4.58 | -2.07% | 3,785,000 |
| Sep 1, 2026 | 4.86 | 4.90 | 4.81 | 4.84 | 4.68 | -0.21% | 3,317,632 |
| Aug 31, 2026 | 4.94 | 4.99 | 4.84 | 4.85 | 4.69 | -1.82% | 2,809,000 |
| Aug 28, 2026 | 4.74 | 4.97 | 4.72 | 4.94 | 4.77 | 4.22% | 9,079,000 |
| Aug 27, 2026 | 4.62 | 4.79 | 4.55 | 4.74 | 4.58 | 5.22% | 6,194,000 |
| Aug 26, 2026 | 4.50 | 4.55 | 4.30 | 4.51 | 4.35 | -2.07% | 11,399,000 |
| Aug 25, 2026 | 4.66 | 4.76 | 4.58 | 4.60 | 4.45 | -1.29% | 3,058,103 |
| Aug 24, 2026 | 4.58 | 4.69 | 4.56 | 4.66 | 4.50 | 0.76% | 2,791,935 |
| Aug 21, 2026 | 4.62 | 4.71 | 4.60 | 4.63 | 4.47 | 0.43% | 2,918,000 |
| Aug 20, 2026 | 4.63 | 4.76 | 4.58 | 4.61 | 4.45 | -1.39% | 2,713,110 |
| Aug 19, 2026 | 4.67 | 4.68 | 4.58 | 4.67 | 4.51 | 0.86% | 2,699,172 |
| Aug 18, 2026 | 4.54 | 4.65 | 4.53 | 4.63 | 4.48 | 1.54% | 1,285,887 |
| Aug 17, 2026 | 4.55 | 4.61 | 4.53 | 4.56 | 4.41 | 1.22% | 2,406,025 |
| Aug 14, 2026 | 4.47 | 4.52 | 4.42 | 4.51 | 4.35 | 0.90% | 1,871,475 |
| Aug 13, 2026 | 4.56 | 4.56 | 4.45 | 4.47 | 4.32 | -0.67% | 1,899,000 |
| Aug 12, 2026 | 4.45 | 4.51 | 4.41 | 4.50 | 4.34 | 0.11% | 2,464,380 |
| Aug 11, 2026 | 4.61 | 4.61 | 4.47 | 4.49 | 4.34 | -1.43% | 2,124,000 |
| Aug 10, 2026 | 4.50 | 4.59 | 4.45 | 4.56 | 4.40 | 1.79% | 4,078,345 |
| Aug 7, 2026 | 4.51 | 4.51 | 4.42 | 4.48 | 4.33 | -0.78% | 5,645,000 |
| Aug 6, 2026 | 4.65 | 4.65 | 4.48 | 4.51 | 4.36 | -1.96% | 4,740,151 |
| Aug 5, 2026 | 4.60 | 4.63 | 4.52 | 4.60 | 4.45 | 0.88% | 4,333,275 |
| Aug 4, 2026 | 4.70 | 4.70 | 4.52 | 4.56 | 4.41 | -2.67% | 3,219,725 |
| Aug 3, 2026 | 4.75 | 4.76 | 4.65 | 4.69 | 4.53 | -0.74% | 3,745,348 |
| Jul 31, 2026 | 4.81 | 4.84 | 4.68 | 4.72 | 4.56 | -2.68% | 5,708,000 |
| Jul 30, 2026 | 4.73 | 4.88 | 4.71 | 4.85 | 4.69 | 2.11% | 10,425,000 |
| Jul 29, 2026 | 4.62 | 4.76 | 4.60 | 4.75 | 4.59 | 3.26% | 9,049,024 |
| Jul 28, 2026 | 4.53 | 4.60 | 4.47 | 4.60 | 4.45 | 1.32% | 2,697,000 |
| Jul 27, 2026 | 4.45 | 4.55 | 4.45 | 4.54 | 4.39 | 0.89% | 3,470,000 |
| Jul 24, 2026 | 4.50 | 4.50 | 4.44 | 4.50 | 4.35 | - | 2,255,000 |
| Jul 23, 2026 | 4.53 | 4.53 | 4.45 | 4.50 | 4.35 | 0.45% | 2,647,000 |
| Jul 22, 2026 | 4.42 | 4.49 | 4.40 | 4.48 | 4.33 | 0.67% | 3,709,561 |
| Jul 21, 2026 | 4.47 | 4.51 | 4.43 | 4.45 | 4.30 | -0.45% | 4,380,000 |
| Jul 20, 2026 | 4.30 | 4.48 | 4.30 | 4.47 | 4.32 | 3.71% | 4,635,000 |