Sinotrans Limited (HKG:0598)
Hong Kong · Delayed Price · Currency is HKD 5.01
+0.11 (2.25%)
Nov 11, 2026, 4:08 PM HKT
Sinotrans Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.89 | 5.06 | 4.85 | 5.01 | 5.01 | 2.25% | 7,324,952 |
| Nov 10, 2026 | 4.87 | 4.92 | 4.81 | 4.90 | 4.90 | 0.62% | 9,711,002 |
| Nov 9, 2026 | 4.76 | 4.93 | 4.76 | 4.87 | 4.87 | 0.93% | 7,896,000 |
| Nov 6, 2026 | 4.87 | 4.90 | 4.79 | 4.82 | 4.82 | -1.03% | 4,386,450 |
| Nov 5, 2026 | 4.98 | 5.02 | 4.82 | 4.87 | 4.87 | -2.21% | 4,844,682 |
| Nov 4, 2026 | 4.89 | 5.00 | 4.85 | 4.98 | 4.98 | 1.12% | 8,750,634 |
| Nov 3, 2026 | 4.87 | 4.94 | 4.76 | 4.93 | 4.93 | 1.13% | 7,556,757 |
| Nov 2, 2026 | 4.80 | 4.99 | 4.70 | 4.87 | 4.87 | 1.35% | 6,985,375 |
| Oct 30, 2026 | 4.58 | 4.83 | 4.58 | 4.81 | 4.81 | 3.44% | 11,113,000 |
| Oct 29, 2026 | 4.55 | 4.79 | 4.55 | 4.65 | 4.65 | 0.32% | 11,454,000 |
| Oct 28, 2026 | 4.32 | 4.63 | 4.32 | 4.63 | 4.63 | 8.56% | 11,631,000 |
| Oct 27, 2026 | 4.38 | 4.38 | 4.23 | 4.27 | 4.27 | -1.04% | 10,280,061 |
| Oct 26, 2026 | 4.23 | 4.38 | 4.22 | 4.31 | 4.31 | 1.89% | 6,665,585 |
| Oct 23, 2026 | 4.22 | 4.27 | 4.17 | 4.23 | 4.23 | 0.36% | 6,884,000 |
| Oct 22, 2026 | 4.29 | 4.35 | 4.19 | 4.22 | 4.22 | -1.75% | 13,031,000 |
| Oct 21, 2026 | 4.35 | 4.40 | 4.26 | 4.29 | 4.29 | -1.27% | 5,556,000 |
| Oct 20, 2026 | 4.35 | 4.51 | 4.33 | 4.35 | 4.35 | -1.25% | 6,228,175 |
| Oct 16, 2026 | 4.33 | 4.44 | 4.30 | 4.40 | 4.40 | 2.80% | 7,088,000 |
| Oct 15, 2026 | 4.66 | 4.79 | 4.27 | 4.28 | 4.28 | -9.89% | 10,528,000 |
| Oct 14, 2026 | 4.60 | 4.81 | 4.59 | 4.75 | 4.75 | 1.06% | 6,715,000 |
| Oct 13, 2026 | 4.64 | 4.73 | 4.53 | 4.70 | 4.70 | 1.40% | 6,743,373 |
| Oct 12, 2026 | 4.53 | 4.70 | 4.53 | 4.64 | 4.64 | 0.43% | 8,533,966 |
| Oct 9, 2026 | 4.53 | 4.65 | 4.53 | 4.62 | 4.62 | 3.01% | 4,635,000 |
| Oct 8, 2026 | 4.50 | 4.52 | 4.46 | 4.48 | 4.48 | 0.34% | 5,310,800 |
| Oct 7, 2026 | 4.38 | 4.48 | 4.38 | 4.47 | 4.47 | - | 785,000 |
| Oct 6, 2026 | 4.38 | 4.50 | 4.38 | 4.47 | 4.47 | 0.56% | 999,000 |
| Oct 5, 2026 | 4.44 | 4.46 | 4.38 | 4.44 | 4.44 | -0.11% | 1,151,000 |
| Oct 2, 2026 | 4.65 | 4.65 | 4.36 | 4.45 | 4.45 | -1.55% | 1,924,000 |
| Sep 30, 2026 | 4.53 | 4.56 | 4.45 | 4.52 | 4.52 | 0.78% | 8,199,520 |
| Sep 29, 2026 | 4.49 | 4.54 | 4.44 | 4.48 | 4.48 | -0.11% | 4,143,000 |
| Sep 28, 2026 | 4.50 | 4.56 | 4.47 | 4.49 | 4.49 | 0.45% | 3,821,000 |
| 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 |