Sinotrans Limited (HKG:0598)
Hong Kong
· Delayed Price · Currency is HKD 5.25
+0.08 (1.55%)
At close: Feb 27, 2026
Sinotrans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.18 | 5.25 | 5.12 | 5.25 | - | 1.55% | 5,268,336 |
| Feb 26, 2026 | 5.28 | 5.30 | 5.15 | 5.17 | 5.17 | -1.90% | 4,660,000 |
| Feb 25, 2026 | 5.27 | 5.36 | 5.24 | 5.27 | 5.27 | 0.19% | 4,867,000 |
| Feb 24, 2026 | 5.09 | 5.29 | 5.09 | 5.26 | 5.26 | 3.34% | 6,217,821 |
| Feb 23, 2026 | 5.12 | 5.12 | 5.02 | 5.09 | 5.09 | 1.39% | 1,441,000 |
| Feb 20, 2026 | 5.25 | 5.25 | 5.01 | 5.02 | 5.02 | -3.09% | 3,262,904 |
| Feb 16, 2026 | 5.15 | 5.20 | 5.02 | 5.18 | 5.18 | 0.19% | 2,536,000 |
| Feb 13, 2026 | 5.48 | 5.48 | 5.14 | 5.17 | 5.17 | -5.48% | 8,606,387 |
| Feb 12, 2026 | 5.46 | 5.48 | 5.39 | 5.47 | 5.47 | 0.55% | 4,434,832 |
| Feb 11, 2026 | 5.40 | 5.45 | 5.36 | 5.44 | 5.44 | 1.68% | 4,735,769 |
| Feb 10, 2026 | 5.25 | 5.39 | 5.25 | 5.35 | 5.35 | 0.56% | 2,709,775 |
| Feb 9, 2026 | 5.42 | 5.42 | 5.30 | 5.32 | 5.32 | -0.19% | 3,741,616 |
| Feb 6, 2026 | 5.33 | 5.34 | 5.22 | 5.33 | 5.33 | - | 4,003,112 |
| Feb 5, 2026 | 5.20 | 5.37 | 5.14 | 5.33 | 5.33 | 2.90% | 12,174,830 |
| Feb 4, 2026 | 5.15 | 5.22 | 5.12 | 5.18 | 5.18 | 0.97% | 9,618,832 |
| Feb 3, 2026 | 5.08 | 5.22 | 5.08 | 5.13 | 5.13 | 1.58% | 7,078,224 |
| Feb 2, 2026 | 5.13 | 5.16 | 5.01 | 5.05 | 5.05 | -2.51% | 5,428,112 |
| Jan 30, 2026 | 5.30 | 5.33 | 5.15 | 5.18 | 5.18 | -1.33% | 4,420,462 |
| Jan 29, 2026 | 5.14 | 5.31 | 5.14 | 5.25 | 5.25 | 1.74% | 5,857,224 |
| Jan 28, 2026 | 5.08 | 5.19 | 5.07 | 5.16 | 5.16 | 1.38% | 4,086,000 |
| Jan 27, 2026 | 5.00 | 5.09 | 4.99 | 5.09 | 5.09 | 1.19% | 6,433,773 |
| Jan 26, 2026 | 4.93 | 5.08 | 4.88 | 5.03 | 5.03 | 1.82% | 7,648,224 |
| Jan 23, 2026 | 5.10 | 5.10 | 4.89 | 4.94 | 4.94 | -2.37% | 12,214,200 |
| Jan 22, 2026 | 5.10 | 5.12 | 5.01 | 5.06 | 5.06 | 0.20% | 4,018,900 |
| Jan 21, 2026 | 5.18 | 5.18 | 5.04 | 5.05 | 5.05 | -1.56% | 2,761,100 |
| Jan 20, 2026 | 5.10 | 5.15 | 5.00 | 5.13 | 5.13 | 0.79% | 3,316,000 |
| Jan 19, 2026 | 5.13 | 5.19 | 5.06 | 5.09 | 5.09 | -1.17% | 2,082,000 |
| Jan 16, 2026 | 5.18 | 5.21 | 5.12 | 5.15 | 5.15 | -0.58% | 2,849,168 |
| Jan 15, 2026 | 5.16 | 5.23 | 5.12 | 5.18 | 5.18 | 0.58% | 4,700,000 |
| Jan 14, 2026 | 5.19 | 5.20 | 5.11 | 5.15 | 5.15 | 0.98% | 6,635,900 |
| Jan 13, 2026 | 4.91 | 5.14 | 4.91 | 5.10 | 5.10 | 2.41% | 7,387,000 |
| Jan 12, 2026 | 4.90 | 5.03 | 4.90 | 4.98 | 4.98 | 0.20% | 2,954,616 |
| Jan 9, 2026 | 4.98 | 4.99 | 4.90 | 4.97 | 4.97 | 0.20% | 3,134,000 |
| Jan 8, 2026 | 4.88 | 4.99 | 4.85 | 4.96 | 4.96 | 1.22% | 4,654,796 |
| Jan 7, 2026 | 4.92 | 4.95 | 4.87 | 4.90 | 4.90 | 0.62% | 3,244,000 |
| Jan 6, 2026 | 4.80 | 4.92 | 4.80 | 4.87 | 4.87 | -0.20% | 6,002,000 |
| Jan 5, 2026 | 4.78 | 4.91 | 4.75 | 4.88 | 4.88 | 1.67% | 5,346,000 |
| Jan 2, 2026 | 4.85 | 4.85 | 4.75 | 4.80 | 4.80 | -1.03% | 6,992,000 |
| Dec 31, 2025 | 4.80 | 4.85 | 4.76 | 4.85 | 4.85 | 1.04% | 2,915,000 |
| Dec 30, 2025 | 4.87 | 4.89 | 4.78 | 4.80 | 4.80 | -2.64% | 6,698,810 |
| Dec 29, 2025 | 4.95 | 4.95 | 4.83 | 4.93 | 4.93 | -0.40% | 8,728,920 |
| Dec 24, 2025 | 4.98 | 5.02 | 4.94 | 4.95 | 4.95 | -0.60% | 991,000 |
| Dec 23, 2025 | 4.92 | 5.00 | 4.92 | 4.98 | 4.98 | 0.20% | 2,253,000 |
| Dec 22, 2025 | 5.00 | 5.00 | 4.90 | 4.97 | 4.97 | - | 3,587,593 |
| Dec 19, 2025 | 4.91 | 4.97 | 4.88 | 4.97 | 4.97 | 1.22% | 8,230,000 |
| Dec 18, 2025 | 4.92 | 4.92 | 4.86 | 4.91 | 4.91 | 0.20% | 2,226,400 |
| Dec 17, 2025 | 4.99 | 4.99 | 4.84 | 4.90 | 4.90 | -1.80% | 8,632,000 |
| Dec 16, 2025 | 5.03 | 5.06 | 4.94 | 4.99 | 4.99 | -1.77% | 2,745,839 |
| Dec 15, 2025 | 5.08 | 5.10 | 5.01 | 5.08 | 5.08 | - | 4,287,000 |
| Dec 12, 2025 | 4.97 | 5.08 | 4.93 | 5.08 | 5.08 | 1.60% | 9,768,150 |
| Dec 11, 2025 | 5.15 | 5.15 | 4.96 | 5.00 | 5.00 | -1.57% | 4,434,000 |
| Dec 10, 2025 | 5.17 | 5.19 | 5.04 | 5.08 | 5.08 | -2.50% | 4,191,268 |
| Dec 9, 2025 | 5.14 | 5.21 | 5.14 | 5.21 | 5.21 | - | 2,468,966 |
| Dec 8, 2025 | 5.35 | 5.35 | 5.17 | 5.21 | 5.21 | -2.25% | 6,783,475 |
| Dec 5, 2025 | 5.26 | 5.36 | 5.25 | 5.33 | 5.33 | 0.57% | 8,953,396 |
| Dec 4, 2025 | 5.45 | 5.46 | 5.28 | 5.30 | 5.30 | -2.57% | 6,573,000 |
| Dec 3, 2025 | 5.34 | 5.51 | 5.30 | 5.44 | 5.44 | 1.87% | 8,257,075 |
| Dec 2, 2025 | 5.19 | 5.35 | 5.19 | 5.34 | 5.34 | 2.89% | 12,104,948 |
| Dec 1, 2025 | 5.23 | 5.27 | 5.16 | 5.19 | 5.19 | -0.19% | 37,504,000 |
| Nov 28, 2025 | 5.23 | 5.23 | 5.13 | 5.20 | 5.20 | 0.58% | 3,265,900 |
| Nov 27, 2025 | 5.22 | 5.22 | 5.15 | 5.17 | 5.17 | -0.19% | 2,496,000 |
| Nov 26, 2025 | 5.19 | 5.20 | 5.10 | 5.18 | 5.18 | 0.58% | 3,410,000 |
| Nov 25, 2025 | 5.07 | 5.18 | 5.07 | 5.15 | 5.15 | 1.58% | 3,775,800 |
| Nov 24, 2025 | 5.00 | 5.08 | 5.00 | 5.07 | 5.07 | 1.40% | 2,672,000 |
| Nov 21, 2025 | 5.02 | 5.10 | 5.00 | 5.00 | 5.00 | -2.34% | 2,219,000 |
| Nov 20, 2025 | 5.06 | 5.16 | 5.06 | 5.12 | 5.12 | 1.19% | 2,646,136 |
| Nov 19, 2025 | 5.17 | 5.17 | 5.05 | 5.06 | 5.06 | -1.36% | 4,702,000 |
| Nov 18, 2025 | 5.30 | 5.30 | 5.11 | 5.13 | 5.13 | -2.84% | 2,978,142 |
| Nov 17, 2025 | 5.25 | 5.29 | 5.17 | 5.28 | 5.28 | 0.57% | 3,931,426 |
| Nov 14, 2025 | 5.34 | 5.34 | 5.22 | 5.25 | 5.25 | -1.69% | 4,445,950 |
| Nov 13, 2025 | 5.32 | 5.37 | 5.24 | 5.34 | 5.34 | -0.37% | 4,689,900 |
| Nov 12, 2025 | 5.35 | 5.38 | 5.29 | 5.36 | 5.36 | 0.37% | 5,737,134 |
| Nov 11, 2025 | 5.33 | 5.36 | 5.27 | 5.34 | 5.34 | 0.75% | 3,666,000 |
| Nov 10, 2025 | 5.18 | 5.32 | 5.18 | 5.30 | 5.30 | 1.92% | 4,414,097 |
| Nov 7, 2025 | 5.18 | 5.22 | 5.15 | 5.20 | 5.20 | -0.76% | 5,785,000 |
| Nov 6, 2025 | 5.20 | 5.26 | 5.18 | 5.24 | 5.24 | 1.75% | 3,866,000 |
| Nov 5, 2025 | 5.20 | 5.22 | 5.08 | 5.15 | 5.15 | -1.53% | 8,090,850 |
| Nov 4, 2025 | 5.29 | 5.33 | 5.17 | 5.23 | 5.23 | -2.06% | 3,689,304 |
| Nov 3, 2025 | 5.26 | 5.37 | 5.23 | 5.34 | 5.34 | 1.33% | 3,754,232 |
| Oct 31, 2025 | 5.36 | 5.40 | 5.23 | 5.27 | 5.27 | -1.68% | 10,713,000 |
| Oct 30, 2025 | 5.27 | 5.43 | 5.27 | 5.36 | 5.36 | 2.29% | 10,996,090 |
| Oct 28, 2025 | 5.28 | 5.31 | 5.17 | 5.24 | 5.24 | -2.60% | 10,803,380 |
| Oct 27, 2025 | 5.30 | 5.42 | 5.30 | 5.38 | 5.38 | 1.32% | 9,324,265 |
| Oct 24, 2025 | 5.40 | 5.44 | 5.31 | 5.31 | 5.31 | -1.48% | 3,271,000 |
| Oct 23, 2025 | 5.32 | 5.42 | 5.30 | 5.39 | 5.39 | 0.37% | 8,637,816 |
| Oct 22, 2025 | 5.43 | 5.45 | 5.31 | 5.37 | 5.37 | -1.10% | 7,011,519 |
| Oct 21, 2025 | 5.34 | 5.48 | 5.31 | 5.43 | 5.43 | 2.45% | 11,623,000 |
| Oct 20, 2025 | 5.20 | 5.35 | 5.18 | 5.30 | 5.30 | 1.73% | 14,677,830 |
| Oct 17, 2025 | 5.26 | 5.28 | 5.15 | 5.21 | 5.21 | -0.19% | 10,549,200 |
| Oct 16, 2025 | 5.25 | 5.28 | 5.14 | 5.22 | 5.22 | 0.38% | 9,123,061 |
| Oct 15, 2025 | 5.15 | 5.25 | 5.05 | 5.20 | 5.20 | 3.17% | 11,822,660 |
| Oct 14, 2025 | 5.16 | 5.23 | 4.99 | 5.04 | 5.04 | -1.56% | 16,023,000 |
| Oct 13, 2025 | 5.00 | 5.14 | 4.90 | 5.12 | 5.12 | 1.19% | 9,205,110 |
| Oct 10, 2025 | 5.08 | 5.14 | 5.02 | 5.06 | 5.06 | -1.17% | 20,825,750 |
| Oct 9, 2025 | 4.88 | 5.17 | 4.84 | 5.12 | 5.12 | 5.79% | 13,075,000 |
| Oct 8, 2025 | 4.89 | 4.89 | 4.77 | 4.84 | 4.84 | 0.83% | 2,748,000 |
| Oct 6, 2025 | 4.84 | 4.85 | 4.78 | 4.80 | 4.80 | -0.83% | 1,208,000 |
| Oct 3, 2025 | 4.82 | 4.84 | 4.74 | 4.84 | 4.84 | - | 2,192,000 |
| Oct 2, 2025 | 4.90 | 4.96 | 4.81 | 4.84 | 4.84 | -0.62% | 2,754,025 |
| Sep 30, 2025 | 5.06 | 5.06 | 4.82 | 4.87 | 4.87 | -3.18% | 9,069,803 |