HKSE - Delayed Quote
HKD
Sinotrans Limited (0598.HK)
4.805
+0.160
(+3.44%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.575
4.830
4.575
4.805
4.805
11,113,000
Oct 29, 2026
4.550
4.790
4.550
4.645
4.645
11,454,000
Oct 28, 2026
4.320
4.630
4.315
4.630
4.630
11,631,000
Oct 27, 2026
4.380
4.380
4.225
4.265
4.265
10,280,061
Oct 26, 2026
4.230
4.375
4.215
4.310
4.310
6,665,585
Oct 23, 2026
4.215
4.270
4.165
4.230
4.230
6,884,000
Oct 22, 2026
4.290
4.350
4.185
4.215
4.215
13,031,000
Oct 21, 2026
4.345
4.395
4.260
4.290
4.290
5,556,000
Oct 20, 2026
4.350
4.510
4.330
4.345
4.345
6,228,175
Oct 16, 2026
4.330
4.440
4.300
4.400
4.400
7,088,000
Oct 15, 2026
4.655
4.785
4.265
4.280
4.280
10,528,000
Oct 14, 2026
4.595
4.805
4.590
4.750
4.750
6,715,000
Oct 13, 2026
4.635
4.730
4.530
4.700
4.700
6,743,373
Oct 12, 2026
4.530
4.695
4.530
4.635
4.635
8,533,966
Oct 9, 2026
4.530
4.650
4.530
4.615
4.615
4,635,000
Oct 8, 2026
4.500
4.520
4.455
4.480
4.480
5,310,800
Oct 7, 2026
4.380
4.475
4.380
4.465
4.465
785,000
Oct 6, 2026
4.380
4.495
4.380
4.465
4.465
999,000
Oct 5, 2026
4.435
4.455
4.380
4.440
4.440
1,151,000
Oct 2, 2026
4.645
4.645
4.355
4.445
4.445
1,924,000
Sep 30, 2026
4.530
4.560
4.445
4.515
4.515
8,199,520
Sep 29, 2026
4.485
4.535
4.440
4.480
4.480
4,143,000
Sep 28, 2026
4.495
4.555
4.465
4.485
4.485
3,821,000
Sep 25, 2026
4.530
4.530
4.410
4.465
4.465
973,000
Sep 24, 2026
4.525
4.560
4.470
4.530
4.530
4,982,000
Sep 23, 2026
4.520
4.565
4.455
4.455
4.455
4,221,807
Sep 22, 2026
4.650
4.650
4.470
4.505
4.505
3,238,861
Sep 21, 2026
4.645
4.645
4.570
4.610
4.610
4,591,077
Sep 18, 2026
4.710
4.710
4.555
4.590
4.590
5,709,000
Sep 17, 2026
4.695
4.695
4.570
4.680
4.680
4,805,440
Sep 16, 2026
4.610
4.660
4.555
4.660
4.660
3,212,000
Sep 15, 2026
4.560
4.680
4.560
4.615
4.615
4,726,000
Sep 14, 2026
4.715
4.715
4.565
4.625
4.625
2,825,000
Sep 11, 2026
4.705
4.705
4.535
4.595
4.595
9,210,118
Sep 10, 2026
4.715
4.775
4.630
4.665
4.665
2,289,597
Sep 9, 2026
4.670
4.760
4.630
4.715
4.715
2,286,552
Sep 8, 2026
0.1618
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
4.680
4.735
4.640
4.655
4.655
2,997,000
Sep 7, 2026
4.775
4.865
4.765
4.835
4.673
4,902,000
Sep 4, 2026
4.750
4.840
4.730
4.765
4.606
3,448,672
Sep 3, 2026
4.845
4.845
4.710
4.740
4.581
3,346,000
Sep 2, 2026
4.835
4.855
4.700
4.740
4.581
3,785,000
Sep 1, 2026
4.860
4.895
4.810
4.840
4.678
3,317,632
Aug 31, 2026
4.940
4.985
4.840
4.850
4.688
2,809,000
Aug 28, 2026
4.740
4.965
4.715
4.940
4.775
9,079,000
Aug 27, 2026
4.615
4.790
4.550
4.740
4.581
6,194,000
Aug 26, 2026
4.495
4.550
4.295
4.505
4.354
11,399,000
Aug 25, 2026
4.660
4.760
4.580
4.600
4.446
3,058,103
Aug 24, 2026
4.580
4.685
4.560
4.660
4.504
2,791,935
Aug 21, 2026
4.620
4.710
4.595
4.625
4.470
2,918,000
Aug 20, 2026
4.630
4.760
4.580
4.605
4.451
2,713,110
Aug 19, 2026
4.670
4.680
4.575
4.670
4.514
2,699,172
Aug 18, 2026
4.535
4.650
4.525
4.630
4.475
1,285,887
Aug 17, 2026
4.550
4.610
4.530
4.560
4.407
2,406,025
Aug 14, 2026
4.470
4.520
4.420
4.505
4.354
1,871,475
Aug 13, 2026
4.555
4.555
4.450
4.465
4.316
1,899,000
Aug 12, 2026
4.450
4.510
4.410
4.495
4.345
2,464,380
Aug 11, 2026
4.605
4.605
4.465
4.490
4.340
2,124,000
Aug 10, 2026
4.500
4.590
4.450
4.555
4.403
4,078,345
Aug 7, 2026
4.510
4.510
4.420
4.475
4.325
5,645,000
Aug 6, 2026
4.650
4.650
4.480
4.510
4.359
4,740,151
Aug 5, 2026
4.600
4.630
4.515
4.600
4.446
4,333,275
Aug 4, 2026
4.700
4.700
4.515
4.560
4.407
3,219,725
Aug 3, 2026
4.750
4.760
4.650
4.685
4.528
3,745,348
Jul 31, 2026
4.810
4.840
4.680
4.720
4.562
5,708,000
Jul 30, 2026
4.730
4.880
4.710
4.850
4.688
10,425,000
Jul 29, 2026
4.620
4.760
4.600
4.750
4.591
9,049,024
Jul 28, 2026
4.530
4.600
4.470
4.600
4.446
2,697,000
Jul 27, 2026
4.450
4.550
4.450
4.540
4.388
3,470,000
Jul 24, 2026
4.500
4.500
4.440
4.500
4.349
2,255,000
Jul 23, 2026
4.530
4.530
4.450
4.500
4.349
2,647,000
Jul 22, 2026
4.420
4.490
4.400
4.480
4.330
3,709,561
Jul 21, 2026
4.470
4.510
4.430
4.450
4.301
4,380,000
Jul 20, 2026
4.300
4.480
4.300
4.470
4.320
4,635,000
Jul 17, 2026
4.240
4.330
4.230
4.310
4.166
3,493,000
Jul 16, 2026
4.230
4.280
4.220
4.270
4.127
2,492,000
Jul 15, 2026
4.100
4.240
4.090
4.210
4.069
5,113,116
Jul 14, 2026
4.030
4.110
4.000
4.100
3.963
2,509,605
Jul 13, 2026
4.040
4.060
3.980
4.030
3.895
2,459,149
Jul 10, 2026
4.030
4.120
3.980
4.020
3.885
2,414,693
Jul 9, 2026
4.080
4.080
4.000
4.030
3.895
1,964,000
Jul 8, 2026
4.040
4.090
4.020
4.070
3.934
3,740,000
Jul 7, 2026
4.070
4.100
4.000
4.040
3.905
4,015,425
Jul 6, 2026
4.040
4.120
4.020
4.060
3.924
3,938,000
Jul 3, 2026
4.000
4.040
3.940
4.010
3.876
3,704,000
Jul 2, 2026
3.900
3.990
3.860
3.930
3.798
8,730,000
Jun 30, 2026
3.980
3.980
3.800
3.820
3.692
7,397,000
Jun 29, 2026
3.930
3.950
3.810
3.920
3.789
6,210,000
Jun 26, 2026
3.910
3.930
3.820
3.920
3.789
3,535,964
Jun 25, 2026
4.000
4.030
3.910
3.950
3.818
3,371,157
Jun 24, 2026
4.030
4.070
3.930
4.010
3.876
5,843,465
Jun 23, 2026
4.090
4.090
3.960
4.020
3.885
3,715,000
Jun 22, 2026
4.150
4.150
3.940
4.080
3.943
5,418,725
Jun 18, 2026
4.250
4.250
4.060
4.080
3.943
11,635,000
Jun 17, 2026
4.330
4.330
4.230
4.250
4.108
4,260,922
Jun 16, 2026
4.430
4.430
4.230
4.290
4.146
5,502,400
Jun 15, 2026
4.510
4.550
4.380
4.430
4.282
5,996,240
Jun 12, 2026
4.400
4.490
4.400
4.470
4.320
5,282,900
Jun 11, 2026
4.500
4.500
4.360
4.380
4.233
4,537,000
Jun 10, 2026
4.530
4.530
4.410
4.500
4.349
5,351,303
Jun 9, 2026
4.560
4.580
4.450
4.520
4.369
6,867,000
Jun 8, 2026
4.610
4.640
4.500
4.540
4.388
7,560,922
Jun 5, 2026
4.680
4.730
4.640
4.680
4.523
6,048,000
Jun 4, 2026
4.700
4.740
4.640
4.680
4.523
5,122,000
Jun 3, 2026
4.860
4.860
4.680
4.700
4.543
6,093,404
Jun 2, 2026
0.1754
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
4.780
4.880
4.700
4.780
4.620
6,920,000
Jun 1, 2026
4.880
5.010
4.850
4.950
4.615
5,994,000
May 29, 2026
4.890
4.950
4.850
4.900
4.568
6,619,000
May 28, 2026
5.090
5.090
4.810
4.850
4.522
5,602,141
May 27, 2026
5.070
5.090
4.960
5.000
4.661
8,129,188
May 26, 2026
5.010
5.130
4.950
5.080
4.736
7,277,634
May 22, 2026
5.030
5.030
4.930
4.950
4.615
2,131,541
May 21, 2026
5.000
5.030
4.930
4.940
4.605
4,866,552
May 20, 2026
5.020
5.040
4.950
4.970
4.633
6,888,000
May 19, 2026
5.040
5.120
5.010
5.020
4.680
4,837,477
May 18, 2026
5.100
5.100
5.010
5.040
4.699
7,425,000
May 15, 2026
5.150
5.240
5.080
5.130
4.783
6,354,144
May 14, 2026
5.240
5.280
5.160
5.200
4.848
6,869,097
May 13, 2026
5.270
5.330
5.210
5.230
4.876
4,200,000
May 12, 2026
5.200
5.340
5.200
5.330
4.969
6,552,725
May 11, 2026
5.210
5.280
5.180
5.260
4.904
4,969,475
May 8, 2026
5.260
5.260
5.140
5.240
4.885
3,752,000
May 7, 2026
5.130
5.380
5.130
5.250
4.895
9,011,963
May 6, 2026
5.050
5.130
5.030
5.100
4.755
4,314,141
May 5, 2026
5.220
5.220
4.980
4.990
4.652
1,433,000
May 4, 2026
5.010
5.140
5.010
5.090
4.745
1,844,188
Apr 30, 2026
5.280
5.280
5.070
5.100
4.755
5,114,000
Apr 29, 2026
5.270
5.320
5.180
5.250
4.895
4,333,650
Apr 28, 2026
5.100
5.270
5.090
5.250
4.895
7,163,675
Apr 27, 2026
5.200
5.210
5.100
5.160
4.811
6,858,000
Apr 24, 2026
5.120
5.200
5.060
5.170
4.820
3,081,475
Apr 23, 2026
5.240
5.240
5.120
5.160
4.811
4,149,000
Apr 22, 2026
5.220
5.260
5.120
5.160
4.811
5,449,600
Apr 21, 2026
5.030
5.210
5.030
5.200
4.848
3,365,000
Apr 20, 2026
5.100
5.130
5.030
5.050
4.708
4,392,000
Apr 17, 2026
5.120
5.170
5.030
5.120
4.773
8,344,029
Apr 16, 2026
5.050
5.120
5.040
5.040
4.699
5,346,300
Apr 15, 2026
4.970
5.150
4.970
5.050
4.708
5,215,000
Apr 14, 2026
4.970
5.080
4.950
4.990
4.652
6,862,000
Apr 13, 2026
5.050
5.050
4.920
4.990
4.652
4,637,000
Apr 10, 2026
5.020
5.130
5.010
5.090
4.745
6,372,020
Apr 9, 2026
4.960
4.970
4.870
4.960
4.624
7,152,974
Apr 8, 2026
5.020
5.080
4.880
4.940
4.605
11,992,000
Apr 2, 2026
4.840
5.000
4.840
4.980
4.643
4,027,000
Apr 1, 2026
4.760
4.960
4.740
4.890
4.559
7,030,008
Mar 31, 2026
4.890
5.000
4.690
4.730
4.410
7,659,449
Mar 30, 2026
4.820
4.890
4.760
4.850
4.522
3,195,000
Mar 27, 2026
4.830
4.850
4.740
4.830
4.503
3,736,000
Mar 26, 2026
4.990
4.990
4.780
4.830
4.503
2,168,225
Mar 25, 2026
4.920
4.940
4.860
4.940
4.605
2,007,593
Mar 24, 2026
4.820
4.900
4.710
4.840
4.512
5,703,000
Mar 23, 2026
4.890
4.930
4.630
4.740
4.419
5,344,900
Mar 20, 2026
4.950
5.040
4.910
5.000
4.661
7,398,825
Mar 19, 2026
5.150
5.150
4.980
5.010
4.671
2,167,000
Mar 18, 2026
5.080
5.170
5.030
5.130
4.783
4,539,100
Mar 17, 2026
5.130
5.150
5.020
5.040
4.699
3,960,675
Mar 16, 2026
5.100
5.150
5.010
5.060
4.717
3,020,896
Mar 13, 2026
5.170
5.170
5.060
5.090
4.745
3,274,000
Mar 12, 2026
5.150
5.200
5.100
5.160
4.811
2,462,000
Mar 11, 2026
5.050
5.150
5.050
5.130
4.783
1,435,671
Mar 10, 2026
5.030
5.200
5.030
5.090
4.745
7,725,174
Mar 9, 2026
5.190
5.200
4.980
5.110
4.764
3,803,200
Mar 6, 2026
5.140
5.250
5.060
5.240
4.885
8,876,768
Mar 5, 2026
5.110
5.200
5.060
5.110
4.764
6,901,500
Mar 4, 2026
5.170
5.170
4.960
5.030
4.689
7,127,658
Mar 3, 2026
5.210
5.290
5.140
5.180
4.829
4,050,671
Mar 2, 2026
5.300
5.400
5.200
5.260
4.904
7,938,000
Feb 27, 2026
5.180
5.250
5.120
5.250
4.895
5,262,336
Feb 26, 2026
5.280
5.300
5.150
5.170
4.820
4,660,000
Feb 25, 2026
5.270
5.360
5.240
5.270
4.913
4,867,000
Feb 24, 2026
5.090
5.290
5.090
5.260
4.904
6,217,821
Feb 23, 2026
5.120
5.120
5.020
5.090
4.745
1,441,000
Feb 20, 2026
5.250
5.250
5.010
5.020
4.680
3,262,904
Feb 16, 2026
5.190
5.190
5.190
5.190
4.839
-
Feb 13, 2026
5.480
5.480
5.140
5.170
4.820
8,606,387
Feb 12, 2026
5.460
5.480
5.390
5.470
5.100
4,434,832
Feb 11, 2026
5.400
5.450
5.360
5.440
5.072
4,735,769
Feb 10, 2026
5.250
5.390
5.250
5.350
4.988
2,709,775
Feb 9, 2026
5.420
5.420
5.300
5.320
4.960
3,741,616
Feb 6, 2026
5.330
5.340
5.220
5.330
4.969
4,003,112
Feb 5, 2026
5.200
5.370
5.140
5.330
4.969
12,174,832
Feb 4, 2026
5.150
5.220
5.120
5.180
4.829
9,618,832
Feb 3, 2026
5.080
5.220
5.080
5.130
4.783
7,078,224
Feb 2, 2026
5.130
5.160
5.010
5.050
4.708
5,428,112
Jan 30, 2026
5.300
5.330
5.150
5.180
4.829
4,420,462
Jan 29, 2026
5.140
5.310
5.140
5.250
4.895
5,857,224
Jan 28, 2026
5.080
5.190
5.070
5.160
4.811
4,086,000
Jan 27, 2026
5.000
5.090
4.990
5.090
4.745
6,433,773
Jan 26, 2026
4.930
5.080
4.880
5.030
4.689
7,648,224
Jan 23, 2026
5.100
5.100
4.890
4.940
4.605
12,214,200
Jan 22, 2026
5.100
5.120
5.010
5.060
4.717
4,018,900
Jan 21, 2026
5.180
5.180
5.040
5.050
4.708
2,761,100
Jan 20, 2026
5.100
5.150
5.000
5.130
4.783
3,316,000
Jan 19, 2026
5.130
5.190
5.060
5.090
4.745
2,082,000
Jan 16, 2026
5.180
5.210
5.120
5.150
4.801
2,849,168
Jan 15, 2026
5.160
5.230
5.120
5.180
4.829
4,700,000
Jan 14, 2026
5.190
5.200
5.110
5.150
4.801
6,635,900
Jan 13, 2026
4.910
5.140
4.910
5.100
4.755
7,387,000
Jan 12, 2026
4.900
5.030
4.900
4.980
4.643
2,954,616
Jan 9, 2026
4.980
4.990
4.900
4.970
4.633
3,134,000
Jan 8, 2026
4.880
4.990
4.850
4.960
4.624
4,654,796
Jan 7, 2026
4.920
4.950
4.870
4.900
4.568
3,244,000
Jan 6, 2026
4.800
4.920
4.800
4.870
4.540
6,002,000
Jan 5, 2026
4.780
4.910
4.750
4.880
4.550
5,346,000
Jan 2, 2026
4.850
4.850
4.750
4.800
4.475
6,992,000
Dec 31, 2025
4.830
4.830
4.830
4.830
4.503
-
Dec 30, 2025
4.870
4.890
4.780
4.800
4.475
6,698,810
Dec 29, 2025
4.950
4.950
4.830
4.930
4.596
8,728,920
Dec 24, 2025
4.950
4.950
4.950
4.950
4.615
-
Dec 23, 2025
4.920
5.000
4.920
4.980
4.643
2,253,000
Dec 22, 2025
5.000
5.000
4.900
4.970
4.633
3,587,593
Dec 19, 2025
4.910
4.970
4.880
4.970
4.633
8,230,000
Dec 18, 2025
4.920
4.920
4.860
4.910
4.578
2,226,400
Dec 17, 2025
4.990
4.990
4.840
4.900
4.568
8,632,000
Dec 16, 2025
5.030
5.060
4.940
4.990
4.652
2,745,839
Dec 15, 2025
5.080
5.100
5.010
5.080
4.736
4,287,000
Dec 12, 2025
4.970
5.080
4.930
5.080
4.736
9,768,150
Dec 11, 2025
5.150
5.150
4.960
5.000
4.661
4,434,000
Dec 10, 2025
5.170
5.190
5.040
5.080
4.736
4,191,268
Dec 9, 2025
5.140
5.210
5.140
5.210
4.857
2,468,966
Dec 8, 2025
5.350
5.350
5.170
5.210
4.857
6,783,475
Dec 5, 2025
5.260
5.360
5.250
5.330
4.969
8,953,396
Dec 4, 2025
5.450
5.460
5.280
5.300
4.941
6,573,000
Dec 3, 2025
5.340
5.510
5.300
5.440
5.072
8,257,075
Dec 2, 2025
5.190
5.350
5.190
5.340
4.978
12,104,948
Dec 1, 2025
5.230
5.270
5.160
5.190
4.839
37,504,000
Nov 28, 2025
5.230
5.230
5.130
5.200
4.848
3,265,900
Nov 27, 2025
5.220
5.220
5.150
5.170
4.820
2,496,000
Nov 26, 2025
5.190
5.200
5.100
5.180
4.829
3,410,000
Nov 25, 2025
5.070
5.180
5.070
5.150
4.801
3,775,800
Nov 24, 2025
5.000
5.080
5.000
5.070
4.727
2,672,000
Nov 21, 2025
5.020
5.100
5.000
5.000
4.661
2,219,000
Nov 20, 2025
5.060
5.160
5.060
5.120
4.773
2,646,136
Nov 19, 2025
5.170
5.170
5.050
5.060
4.717
4,702,000
Nov 18, 2025
5.300
5.300
5.110
5.130
4.783
2,978,142
Nov 17, 2025
5.250
5.290
5.170
5.280
4.922
3,931,426
Nov 14, 2025
5.340
5.340
5.220
5.250
4.895
4,445,950
Nov 13, 2025
5.320
5.370
5.240
5.340
4.978
4,689,900
Nov 12, 2025
5.350
5.380
5.290
5.360
4.997
5,737,134
Nov 11, 2025
5.330
5.360
5.270
5.340
4.978
3,666,000
Nov 10, 2025
5.180
5.320
5.180
5.300
4.941
4,414,097
Nov 7, 2025
5.180
5.220
5.150
5.200
4.848
5,785,000
Nov 6, 2025
5.200
5.260
5.180
5.240
4.885
3,866,000
Nov 5, 2025
5.200
5.220
5.080
5.150
4.801
8,090,850
Nov 4, 2025
5.290
5.330
5.170
5.230
4.876
3,689,304
Nov 3, 2025
5.260
5.370
5.230
5.340
4.978
3,754,232
Oct 31, 2025
5.360
5.400
5.230
5.270
4.913
10,713,000
Oct 30, 2025
5.270
5.430
5.270
5.360
4.997
10,996,096
