Sinotrans Limited (HKG:0598)
Hong Kong · Delayed Price · Currency is HKD 4.210
+0.110 (2.68%)
Jul 15, 2026, 4:08 PM HKT
Sinotrans Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 4.10 | 4.18 | 4.09 | 4.17 | - | 1.71% | 1,067,000 |
| Jul 14, 2026 | 4.03 | 4.11 | 4.00 | 4.10 | 4.10 | 1.74% | 2,509,605 |
| Jul 13, 2026 | 4.04 | 4.06 | 3.98 | 4.03 | 4.03 | 0.25% | 2,459,149 |
| Jul 10, 2026 | 4.03 | 4.12 | 3.98 | 4.02 | 4.02 | -0.25% | 2,414,693 |
| Jul 9, 2026 | 4.08 | 4.08 | 4.00 | 4.03 | 4.03 | -0.98% | 1,964,000 |
| Jul 8, 2026 | 4.04 | 4.09 | 4.02 | 4.07 | 4.07 | 0.74% | 3,740,000 |
| Jul 7, 2026 | 4.07 | 4.10 | 4.00 | 4.04 | 4.04 | -0.49% | 4,015,425 |
| Jul 6, 2026 | 4.04 | 4.12 | 4.02 | 4.06 | 4.06 | 1.25% | 3,938,000 |
| Jul 3, 2026 | 4.00 | 4.04 | 3.94 | 4.01 | 4.01 | 2.04% | 3,704,000 |
| Jul 2, 2026 | 3.90 | 3.99 | 3.86 | 3.93 | 3.93 | 2.88% | 8,730,000 |
| Jun 30, 2026 | 3.98 | 3.98 | 3.80 | 3.82 | 3.82 | -2.55% | 7,397,000 |
| Jun 29, 2026 | 3.93 | 3.95 | 3.81 | 3.92 | 3.92 | - | 6,210,000 |
| Jun 26, 2026 | 3.91 | 3.93 | 3.82 | 3.92 | 3.92 | -0.76% | 3,535,964 |
| Jun 25, 2026 | 4.00 | 4.03 | 3.91 | 3.95 | 3.95 | -1.50% | 3,371,157 |
| Jun 24, 2026 | 4.03 | 4.07 | 3.93 | 4.01 | 4.01 | -0.25% | 5,843,465 |
| Jun 23, 2026 | 4.09 | 4.09 | 3.96 | 4.02 | 4.02 | -1.47% | 3,715,000 |
| Jun 22, 2026 | 4.15 | 4.15 | 3.94 | 4.08 | 4.08 | - | 5,418,725 |
| Jun 18, 2026 | 4.25 | 4.25 | 4.06 | 4.08 | 4.08 | -4.00% | 11,635,000 |
| Jun 17, 2026 | 4.33 | 4.33 | 4.23 | 4.25 | 4.25 | -0.93% | 4,260,922 |
| Jun 16, 2026 | 4.43 | 4.43 | 4.23 | 4.29 | 4.29 | -3.16% | 5,502,400 |
| Jun 15, 2026 | 4.51 | 4.55 | 4.38 | 4.43 | 4.43 | -0.89% | 5,996,240 |
| Jun 12, 2026 | 4.40 | 4.49 | 4.40 | 4.47 | 4.47 | 2.05% | 5,282,900 |
| Jun 11, 2026 | 4.50 | 4.50 | 4.36 | 4.38 | 4.38 | -2.67% | 4,537,000 |
| Jun 10, 2026 | 4.53 | 4.53 | 4.41 | 4.50 | 4.50 | -0.44% | 5,351,303 |
| Jun 9, 2026 | 4.56 | 4.58 | 4.45 | 4.52 | 4.52 | -0.44% | 6,867,000 |
| Jun 8, 2026 | 4.61 | 4.64 | 4.50 | 4.54 | 4.54 | -2.99% | 7,560,922 |
| Jun 5, 2026 | 4.68 | 4.73 | 4.64 | 4.68 | 4.68 | - | 6,048,000 |
| Jun 4, 2026 | 4.70 | 4.74 | 4.64 | 4.68 | 4.68 | -0.43% | 5,122,000 |
| Jun 3, 2026 | 4.86 | 4.86 | 4.68 | 4.70 | 4.70 | -1.67% | 6,093,404 |
| Jun 2, 2026 | 4.78 | 4.88 | 4.70 | 4.78 | 4.78 | 0.11% | 6,920,000 |
| Jun 1, 2026 | 4.88 | 5.01 | 4.85 | 4.95 | 4.77 | 1.02% | 5,994,000 |
| May 29, 2026 | 4.89 | 4.95 | 4.85 | 4.90 | 4.73 | 1.03% | 6,619,000 |
| May 28, 2026 | 5.09 | 5.09 | 4.81 | 4.85 | 4.68 | -3.00% | 5,602,141 |
| May 27, 2026 | 5.07 | 5.09 | 4.96 | 5.00 | 4.82 | -1.57% | 8,129,188 |
| May 26, 2026 | 5.01 | 5.13 | 4.95 | 5.08 | 4.90 | 2.63% | 7,277,634 |
| May 22, 2026 | 5.03 | 5.03 | 4.93 | 4.95 | 4.77 | 0.20% | 2,131,541 |
| May 21, 2026 | 5.00 | 5.03 | 4.93 | 4.94 | 4.76 | -0.60% | 4,866,552 |
| May 20, 2026 | 5.02 | 5.04 | 4.95 | 4.97 | 4.79 | -1.00% | 6,888,000 |
| May 19, 2026 | 5.04 | 5.12 | 5.01 | 5.02 | 4.84 | -0.40% | 4,837,477 |
| May 18, 2026 | 5.10 | 5.10 | 5.01 | 5.04 | 4.86 | -1.75% | 7,425,000 |
| May 15, 2026 | 5.15 | 5.24 | 5.08 | 5.13 | 4.95 | -1.35% | 6,354,144 |
| May 14, 2026 | 5.24 | 5.28 | 5.16 | 5.20 | 5.02 | -0.57% | 6,869,097 |
| May 13, 2026 | 5.27 | 5.33 | 5.21 | 5.23 | 5.04 | -1.88% | 4,200,000 |
| May 12, 2026 | 5.20 | 5.34 | 5.20 | 5.33 | 5.14 | 1.33% | 6,552,725 |
| May 11, 2026 | 5.21 | 5.28 | 5.18 | 5.26 | 5.07 | 0.38% | 4,969,475 |
| May 8, 2026 | 5.26 | 5.26 | 5.14 | 5.24 | 5.05 | -0.19% | 3,752,000 |
| May 7, 2026 | 5.13 | 5.38 | 5.13 | 5.25 | 5.06 | 2.94% | 9,011,963 |
| May 6, 2026 | 5.05 | 5.13 | 5.03 | 5.10 | 4.92 | 2.20% | 4,314,141 |
| May 5, 2026 | 5.22 | 5.22 | 4.98 | 4.99 | 4.81 | -1.96% | 1,433,000 |
| May 4, 2026 | 5.01 | 5.14 | 5.01 | 5.09 | 4.91 | -0.20% | 1,844,188 |