Sinotrans Limited (HKG:0598)
Hong Kong
· Delayed Price · Currency is HKD 5.03
+0.02 (0.40%)
Sep 29, 2025, 4:08 PM HKT
Sinotrans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.22 | 5.33 | 4.96 | 5.01 | 5.01 | -4.21% | 13,404,922 |
| 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% | 13,265,175 |
| 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% | 14,775,511 |
| Sep 19, 2025 | 5.13 | 5.28 | 5.13 | 5.18 | 5.18 | 0.97% | 24,009,061 |
| 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% | 10,117,199 |
| 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% | 10,770,002 |
| Aug 27, 2025 | 4.61 | 4.66 | 4.56 | 4.63 | 4.48 | - | 12,063,764 |
| 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 | 4.52 | 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 | 4.52 | 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 |
| Aug 7, 2025 | 4.52 | 4.55 | 4.51 | 4.53 | 4.38 | 0.44% | 6,328,075 |
| Aug 6, 2025 | 4.41 | 4.51 | 4.41 | 4.51 | 4.36 | 2.50% | 8,028,994 |
| Aug 5, 2025 | 4.37 | 4.42 | 4.33 | 4.40 | 4.25 | 1.62% | 5,249,000 |
| Aug 4, 2025 | 4.27 | 4.35 | 4.22 | 4.33 | 4.19 | 0.93% | 3,667,914 |
| Aug 1, 2025 | 4.35 | 4.36 | 4.26 | 4.29 | 4.15 | -1.61% | 7,927,000 |
| Jul 31, 2025 | 4.42 | 4.53 | 4.31 | 4.36 | 4.22 | -2.02% | 9,625,000 |
| Jul 30, 2025 | 4.53 | 4.57 | 4.41 | 4.45 | 4.30 | -1.98% | 12,381,000 |
| Jul 29, 2025 | 4.56 | 4.56 | 4.50 | 4.54 | 4.39 | - | 5,256,150 |
| Jul 28, 2025 | 4.52 | 4.55 | 4.47 | 4.54 | 4.39 | 0.67% | 7,417,500 |
| Jul 25, 2025 | 4.44 | 4.51 | 4.42 | 4.51 | 4.36 | 1.58% | 7,385,000 |
| Jul 24, 2025 | 4.39 | 4.44 | 4.37 | 4.44 | 4.29 | 0.91% | 5,436,000 |
| Jul 23, 2025 | 4.42 | 4.43 | 4.35 | 4.40 | 4.25 | 0.23% | 4,903,454 |
| Jul 22, 2025 | 4.33 | 4.41 | 4.31 | 4.39 | 4.24 | 1.15% | 4,916,000 |
| Jul 21, 2025 | 4.23 | 4.38 | 4.23 | 4.34 | 4.20 | 2.60% | 6,003,000 |