Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,417.19 -1,081.75 (-1.70%) CMC Crypto 200
1,319.97 +25.29 (+1.95%)
Sinotrans Limited (0598.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 3.960 | 4.190 | 3.910 | 4.120 | 4.120 | 28,878,000 |
| 07 May 2024 | 3.840 | 3.980 | 3.810 | 3.970 | 3.970 | 33,039,000 |
| 06 May 2024 | 3.700 | 3.870 | 3.680 | 3.830 | 3.830 | 28,480,000 |
| 03 May 2024 | 3.620 | 3.690 | 3.610 | 3.660 | 3.660 | 9,175,259 |
| 02 May 2024 | 3.770 | 3.770 | 3.530 | 3.570 | 3.570 | 18,459,068 |
| 30 Apr 2024 | 3.950 | 3.950 | 3.600 | 3.770 | 3.770 | 80,882,000 |
| 29 Apr 2024 | 4.300 | 4.300 | 4.120 | 4.150 | 4.150 | 12,250,100 |
| 26 Apr 2024 | 4.350 | 4.380 | 4.250 | 4.280 | 4.280 | 8,266,978 |
| 25 Apr 2024 | 4.270 | 4.360 | 4.210 | 4.350 | 4.350 | 10,962,000 |
| 24 Apr 2024 | 4.090 | 4.250 | 4.090 | 4.250 | 4.250 | 12,573,748 |
| 23 Apr 2024 | 4.070 | 4.140 | 4.000 | 4.100 | 4.100 | 9,835,894 |
| 22 Apr 2024 | 4.000 | 4.200 | 4.000 | 4.080 | 4.080 | 8,101,000 |
| 19 Apr 2024 | 4.020 | 4.110 | 3.980 | 4.030 | 4.030 | 11,011,000 |
| 18 Apr 2024 | 4.070 | 4.080 | 3.960 | 4.020 | 4.020 | 12,831,000 |
| 17 Apr 2024 | 4.000 | 4.080 | 3.960 | 4.070 | 4.070 | 10,616,000 |
| 16 Apr 2024 | 4.070 | 4.140 | 3.990 | 4.000 | 4.000 | 10,689,338 |
| 15 Apr 2024 | 3.960 | 4.110 | 3.890 | 4.070 | 4.070 | 17,668,432 |
| 12 Apr 2024 | 4.060 | 4.110 | 3.980 | 3.990 | 3.990 | 13,763,064 |
| 11 Apr 2024 | 3.890 | 4.080 | 3.890 | 4.050 | 4.050 | 22,088,904 |
| 10 Apr 2024 | 3.950 | 4.010 | 3.920 | 3.950 | 3.950 | 12,144,300 |
| 09 Apr 2024 | 3.910 | 4.010 | 3.900 | 3.990 | 3.990 | 15,934,976 |
| 08 Apr 2024 | 3.850 | 3.920 | 3.760 | 3.860 | 3.860 | 21,581,950 |
| 05 Apr 2024 | 3.870 | 3.920 | 3.770 | 3.800 | 3.800 | 4,552,000 |
| 03 Apr 2024 | 3.910 | 3.930 | 3.850 | 3.920 | 3.920 | 6,272,000 |
| 02 Apr 2024 | 3.850 | 4.000 | 3.850 | 3.900 | 3.900 | 9,505,456 |
| 28 Mar 2024 | 3.800 | 3.830 | 3.740 | 3.820 | 3.820 | 7,844,000 |
| 27 Mar 2024 | 3.770 | 3.880 | 3.770 | 3.800 | 3.800 | 10,972,858 |
| 26 Mar 2024 | 3.880 | 3.900 | 3.780 | 3.780 | 3.780 | 12,480,000 |
| 25 Mar 2024 | 3.680 | 3.980 | 3.670 | 3.880 | 3.880 | 36,527,000 |
| 22 Mar 2024 | 3.640 | 3.690 | 3.510 | 3.550 | 3.550 | 4,734,000 |
| 21 Mar 2024 | 3.610 | 3.690 | 3.560 | 3.670 | 3.670 | 13,630,000 |
| 20 Mar 2024 | 3.490 | 3.580 | 3.450 | 3.570 | 3.570 | 2,522,000 |
| 19 Mar 2024 | 3.530 | 3.590 | 3.440 | 3.520 | 3.520 | 5,601,938 |
| 18 Mar 2024 | 3.390 | 3.550 | 3.370 | 3.530 | 3.530 | 11,177,000 |
| 15 Mar 2024 | 3.510 | 3.520 | 3.360 | 3.370 | 3.370 | 14,741,678 |
| 14 Mar 2024 | 3.460 | 3.530 | 3.430 | 3.500 | 3.500 | 5,814,000 |
| 13 Mar 2024 | 3.400 | 3.480 | 3.370 | 3.450 | 3.450 | 3,312,000 |
| 12 Mar 2024 | 3.510 | 3.540 | 3.350 | 3.380 | 3.380 | 9,850,119 |
| 11 Mar 2024 | 3.470 | 3.570 | 3.470 | 3.550 | 3.550 | 6,322,000 |
| 08 Mar 2024 | 3.400 | 3.530 | 3.400 | 3.470 | 3.470 | 6,514,000 |
| 07 Mar 2024 | 3.350 | 3.480 | 3.340 | 3.400 | 3.400 | 9,075,800 |
| 06 Mar 2024 | 3.330 | 3.380 | 3.310 | 3.350 | 3.350 | 6,359,000 |
| 05 Mar 2024 | 3.370 | 3.380 | 3.310 | 3.320 | 3.320 | 7,333,150 |
| 04 Mar 2024 | 3.330 | 3.400 | 3.290 | 3.310 | 3.310 | 14,374,000 |
| 01 Mar 2024 | 3.340 | 3.400 | 3.310 | 3.380 | 3.380 | 4,736,000 |
| 29 Feb 2024 | 3.290 | 3.440 | 3.290 | 3.340 | 3.340 | 10,589,000 |
| 28 Feb 2024 | 3.370 | 3.390 | 3.290 | 3.300 | 3.300 | 4,530,890 |
| 27 Feb 2024 | 3.460 | 3.460 | 3.300 | 3.330 | 3.330 | 4,065,411 |
| 26 Feb 2024 | 3.470 | 3.470 | 3.300 | 3.390 | 3.390 | 11,682,559 |
| 23 Feb 2024 | 3.420 | 3.480 | 3.400 | 3.430 | 3.430 | 1,980,000 |
| 22 Feb 2024 | 3.440 | 3.490 | 3.410 | 3.450 | 3.450 | 3,651,000 |
| 21 Feb 2024 | 3.390 | 3.490 | 3.390 | 3.420 | 3.420 | 6,885,546 |
| 20 Feb 2024 | 3.300 | 3.480 | 3.300 | 3.430 | 3.430 | 6,956,300 |
| 19 Feb 2024 | 3.210 | 3.390 | 3.210 | 3.360 | 3.360 | 6,477,000 |
| 16 Feb 2024 | 3.150 | 3.240 | 3.150 | 3.220 | 3.220 | 2,477,500 |
| 15 Feb 2024 | 3.250 | 3.250 | 3.140 | 3.150 | 3.150 | 1,066,000 |
| 14 Feb 2024 | 3.200 | 3.280 | 3.140 | 3.200 | 3.200 | 2,468,325 |
| 09 Feb 2024 | 3.240 | 3.280 | 3.200 | 3.280 | 3.280 | 615,000 |
| 08 Feb 2024 | 3.250 | 3.410 | 3.150 | 3.280 | 3.280 | 9,742,125 |
| 07 Feb 2024 | 3.160 | 3.260 | 3.140 | 3.250 | 3.250 | 6,344,000 |
| 06 Feb 2024 | 3.140 | 3.180 | 3.020 | 3.150 | 3.150 | 10,134,300 |
| 05 Feb 2024 | 3.110 | 3.160 | 3.040 | 3.050 | 3.050 | 8,036,842 |
| 02 Feb 2024 | 3.240 | 3.300 | 3.120 | 3.150 | 3.150 | 4,887,900 |
| 01 Feb 2024 | 3.260 | 3.290 | 3.210 | 3.220 | 3.220 | 7,052,000 |
| 31 Jan 2024 | 3.320 | 3.360 | 3.230 | 3.260 | 3.260 | 9,321,000 |
| 30 Jan 2024 | 3.420 | 3.460 | 3.330 | 3.340 | 3.340 | 3,936,000 |
| 29 Jan 2024 | 3.440 | 3.520 | 3.430 | 3.450 | 3.450 | 4,331,000 |
| 26 Jan 2024 | 3.560 | 3.560 | 3.410 | 3.450 | 3.450 | 7,112,000 |
| 25 Jan 2024 | 3.370 | 3.580 | 3.320 | 3.560 | 3.560 | 17,689,000 |
| 24 Jan 2024 | 3.160 | 3.380 | 3.160 | 3.360 | 3.360 | 9,220,000 |
| 23 Jan 2024 | 3.100 | 3.220 | 3.010 | 3.200 | 3.200 | 12,157,551 |
| 22 Jan 2024 | 3.110 | 3.180 | 2.990 | 3.020 | 3.020 | 13,124,000 |
| 19 Jan 2024 | 3.160 | 3.200 | 3.100 | 3.100 | 3.100 | 8,722,180 |
| 18 Jan 2024 | 3.260 | 3.280 | 3.170 | 3.210 | 3.210 | 23,652,658 |
| 17 Jan 2024 | 3.400 | 3.440 | 3.220 | 3.280 | 3.280 | 11,790,172 |
| 16 Jan 2024 | 3.400 | 3.460 | 3.400 | 3.430 | 3.430 | 3,752,000 |
| 15 Jan 2024 | 3.500 | 3.510 | 3.420 | 3.450 | 3.450 | 5,252,000 |
| 12 Jan 2024 | 3.360 | 3.510 | 3.360 | 3.500 | 3.500 | 9,994,500 |
| 11 Jan 2024 | 3.300 | 3.410 | 3.300 | 3.400 | 3.400 | 7,964,000 |
| 10 Jan 2024 | 3.290 | 3.360 | 3.250 | 3.360 | 3.360 | 6,230,376 |
| 09 Jan 2024 | 3.370 | 3.420 | 3.270 | 3.300 | 3.300 | 12,617,000 |
| 08 Jan 2024 | 3.350 | 3.420 | 3.340 | 3.390 | 3.390 | 13,289,000 |
| 05 Jan 2024 | 3.350 | 3.410 | 3.310 | 3.340 | 3.340 | 9,483,500 |
| 04 Jan 2024 | 3.250 | 3.410 | 3.230 | 3.350 | 3.350 | 14,730,000 |
| 03 Jan 2024 | 3.250 | 3.300 | 3.230 | 3.260 | 3.260 | 4,305,000 |
| 02 Jan 2024 | 3.210 | 3.300 | 3.200 | 3.280 | 3.280 | 3,955,585 |
| 29 Dec 2023 | 3.220 | 3.290 | 3.130 | 3.270 | 3.270 | 15,968,250 |
| 28 Dec 2023 | 3.190 | 3.270 | 3.170 | 3.260 | 3.260 | 10,275,000 |
| 27 Dec 2023 | 3.210 | 3.250 | 3.090 | 3.250 | 3.250 | 15,400,000 |
| 22 Dec 2023 | 3.250 | 3.250 | 3.160 | 3.220 | 3.220 | 7,128,000 |
| 21 Dec 2023 | 3.180 | 3.290 | 3.150 | 3.230 | 3.230 | 13,701,000 |
| 20 Dec 2023 | 3.170 | 3.260 | 3.170 | 3.180 | 3.180 | 11,638,286 |
| 19 Dec 2023 | 3.180 | 3.200 | 3.130 | 3.170 | 3.170 | 6,676,000 |
| 18 Dec 2023 | 3.170 | 3.230 | 3.140 | 3.180 | 3.180 | 12,376,000 |
| 15 Dec 2023 | 3.180 | 3.240 | 3.090 | 3.150 | 3.150 | 21,392,000 |
| 14 Dec 2023 | 3.220 | 3.220 | 3.100 | 3.160 | 3.160 | 12,334,000 |
| 13 Dec 2023 | 3.240 | 3.280 | 3.160 | 3.160 | 3.160 | 24,056,952 |
| 12 Dec 2023 | 3.060 | 3.280 | 3.080 | 3.250 | 3.250 | 31,283,685 |
| 11 Dec 2023 | 2.960 | 3.090 | 2.940 | 3.050 | 3.050 | 20,742,600 |
| 08 Dec 2023 | 2.980 | 3.020 | 2.900 | 2.960 | 2.960 | 9,132,289 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.