Sinotrans Ltd

0598
🏛️ hong-kong →
5.01
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 3.22 3.29 3.13 3.27 16.0M
2023-12-28 3.19 3.27 3.17 3.26 10.3M
2023-12-27 3.21 3.25 3.09 3.25 15.4M
2023-12-22 3.25 3.25 3.16 3.22 7.1M
2023-12-21 3.18 3.29 3.15 3.23 13.7M
2023-12-20 3.17 3.26 3.17 3.18 11.6M
2023-12-19 3.18 3.20 3.13 3.17 6.7M
2023-12-18 3.17 3.23 3.14 3.18 12.4M
2023-12-15 3.18 3.24 3.09 3.15 21.4M
2023-12-14 3.22 3.22 3.10 3.16 12.3M
2023-12-13 3.24 3.28 3.16 3.16 24.1M
2023-12-12 3.08 3.28 3.08 3.25 31.3M
2023-12-11 2.96 3.09 2.94 3.05 20.7M
2023-12-08 2.98 3.02 2.90 2.96 9.1M
2023-12-07 3.00 3.03 2.98 3.02 8.3M
2023-12-06 2.95 3.10 2.92 3.03 21.4M
2023-12-05 2.94 3.02 2.91 2.94 11.9M
2023-12-04 2.89 3.08 2.87 2.97 36.0M
2023-12-01 2.85 2.93 2.81 2.88 10.0M
2023-11-30 2.71 2.86 2.68 2.85 18.0M
2023-11-29 2.74 2.78 2.69 2.70 9.0M
2023-11-28 2.73 2.75 2.71 2.72 4.4M
2023-11-27 2.70 2.75 2.69 2.71 6.7M
2023-11-24 2.67 2.76 2.67 2.70 9.8M
2023-11-23 2.63 2.70 2.62 2.66 7.4M
2023-11-22 2.67 2.69 2.63 2.63 3.1M
2023-11-21 2.66 2.73 2.66 2.69 11.5M
2023-11-20 2.63 2.66 2.59 2.65 2.8M
2023-11-17 2.62 2.65 2.61 2.62 4.8M
2023-11-16 2.64 2.67 2.59 2.64 6.2M
2023-11-15 2.59 2.65 2.59 2.63 5.6M
2023-11-14 2.56 2.61 2.55 2.58 3.6M
2023-11-13 2.57 2.57 2.49 2.56 4.7M
2023-11-10 2.56 2.56 2.51 2.54 5.8M
2023-11-09 2.56 2.59 2.53 2.56 4.3M
2023-11-08 2.65 2.65 2.56 2.57 2.0M
2023-11-07 2.65 2.65 2.61 2.63 3.8M
2023-11-06 2.63 2.65 2.61 2.65 2.7M
2023-11-03 2.60 2.64 2.55 2.63 4.6M
2023-11-02 2.59 2.61 2.56 2.59 3.2M
2023-11-01 2.60 2.60 2.50 2.58 4.2M
2023-10-31 2.61 2.65 2.55 2.57 9.1M
2023-10-30 2.79 2.80 2.60 2.60 10.1M
2023-10-27 2.79 2.83 2.76 2.76 6.4M
2023-10-26 2.82 2.84 2.78 2.81 2.8M
2023-10-25 2.81 2.87 2.80 2.80 3.5M
2023-10-24 2.83 2.83 2.77 2.77 6.0M
2023-10-20 2.82 2.87 2.79 2.83 10.2M
2023-10-19 2.84 2.84 2.77 2.82 4.0M
2023-10-18 2.78 2.89 2.77 2.89 30.1M
2023-10-17 2.80 2.81 2.74 2.77 9.6M
2023-10-16 2.81 2.82 2.75 2.76 5.4M
2023-10-13 2.85 2.86 2.77 2.80 5.0M
2023-10-12 2.80 2.88 2.79 2.86 12.7M
2023-10-11 2.82 2.84 2.74 2.78 7.5M
2023-10-10 2.79 2.84 2.73 2.78 6.8M
2023-10-09 2.82 2.83 2.74 2.79 7.0M
2023-10-06 2.84 2.84 2.79 2.81 1.5M
2023-10-05 2.83 2.87 2.81 2.83 1.3M
2023-10-04 2.81 2.85 2.79 2.84 3.4M
2023-10-03 2.84 2.84 2.77 2.83 3.0M
2023-09-29 2.86 2.88 2.78 2.86 2.6M
2023-09-28 2.87 2.90 2.85 2.86 1.5M
2023-09-27 2.89 2.92 2.86 2.88 2.2M
2023-09-26 2.96 2.96 2.89 2.90 2.3M
2023-09-25 2.97 2.97 2.88 2.94 10.8M
2023-09-22 3.01 3.03 2.91 2.96 5.8M
2023-09-21 2.96 3.05 2.96 3.01 6.4M
2023-09-20 2.96 3.01 2.93 2.97 3.2M
2023-09-19 2.92 3.00 2.89 3.00 4.2M
2023-09-18 2.94 2.96 2.89 2.93 2.5M
2023-09-15 2.94 3.03 2.92 2.95 6.0M
2023-09-14 2.90 2.97 2.89 2.93 8.9M
2023-09-13 2.94 2.95 2.87 2.90 3.9M
2023-09-12 2.93 2.94 2.85 2.90 4.3M
2023-09-11 2.99 3.06 2.92 2.94 7.4M
2023-09-07 3.16 3.18 3.12 3.13 5.1M
2023-09-06 3.18 3.20 3.04 3.13 8.3M
2023-09-05 3.20 3.20 3.10 3.16 10.6M
2023-09-04 3.16 3.23 3.15 3.20 4.6M
2023-08-31 3.17 3.22 3.15 3.18 3.3M
2023-08-30 3.28 3.28 3.17 3.21 6.5M
2023-08-29 3.12 3.30 3.10 3.28 18.9M
2023-08-28 3.09 3.14 3.02 3.08 20.7M
2023-08-25 2.96 3.00 2.91 2.99 3.9M
2023-08-24 2.96 3.01 2.92 2.96 6.9M
2023-08-23 2.83 3.01 2.82 2.92 11.3M
2023-08-22 2.84 2.87 2.75 2.84 10.6M
2023-08-21 2.84 2.88 2.82 2.85 4.5M
2023-08-18 2.90 2.93 2.83 2.86 4.9M
2023-08-17 2.81 2.91 2.79 2.91 9.7M
2023-08-16 2.83 2.86 2.81 2.84 2.0M
2023-08-15 2.81 2.91 2.79 2.83 6.6M
2023-08-14 2.73 2.84 2.70 2.83 10.8M
2023-08-11 2.79 2.80 2.77 2.79 3.0M
2023-08-10 2.79 2.84 2.79 2.80 3.4M
2023-08-09 2.78 2.81 2.77 2.81 3.6M
2023-08-08 2.78 2.88 2.78 2.80 9.1M
2023-08-07 2.77 2.80 2.76 2.78 6.5M
2023-08-04 2.81 2.82 2.77 2.80 4.6M
2023-08-03 2.79 2.82 2.73 2.79 11.6M
2023-08-02 2.80 2.83 2.77 2.78 20.9M
2023-08-01 3.13 3.19 2.66 2.78 113.5M
2023-07-31 3.00 3.60 2.99 3.13 123.7M
2023-07-28 2.84 2.90 2.82 2.89 2.9M
2023-07-27 2.86 2.88 2.83 2.87 1.5M
2023-07-26 2.87 2.88 2.81 2.85 3.0M
2023-07-25 2.80 2.89 2.80 2.88 3.9M
2023-07-24 2.80 2.82 2.76 2.79 2.3M
2023-07-21 2.75 2.83 2.74 2.82 3.3M
2023-07-20 2.77 2.78 2.73 2.76 1.7M
2023-07-19 2.77 2.79 2.73 2.78 1.5M
2023-07-18 2.75 2.80 2.74 2.78 2.8M
2023-07-14 2.68 2.78 2.68 2.76 2.1M
2023-07-13 2.70 2.72 2.67 2.67 1.6M
2023-07-12 2.69 2.74 2.67 2.68 1.0M
2023-07-11 2.70 2.74 2.68 2.71 3.2M
2023-07-10 2.71 2.73 2.69 2.70 3.0M
2023-07-07 2.69 2.74 2.69 2.72 0.8M
2023-07-06 2.75 2.76 2.66 2.70 2.6M
2023-07-05 2.78 2.78 2.74 2.76 0.9M
2023-07-04 2.82 2.82 2.74 2.77 3.2M
2023-07-03 2.78 2.82 2.78 2.82 1.6M
2023-06-30 2.82 2.82 2.75 2.79 3.4M
2023-06-29 2.80 2.80 2.73 2.75 1.9M
2023-06-28 2.77 2.82 2.74 2.79 3.2M
2023-06-27 2.71 2.82 2.71 2.81 3.2M
2023-06-26 2.70 2.74 2.67 2.71 4.7M
2023-06-23 2.65 2.71 2.62 2.69 3.0M
2023-06-21 2.68 2.77 2.64 2.68 4.2M
2023-06-20 2.71 2.74 2.67 2.71 4.5M
2023-06-19 2.72 2.75 2.66 2.74 3.6M
2023-06-16 2.69 2.75 2.67 2.72 7.5M
2023-06-15 2.64 2.71 2.60 2.70 6.6M
2023-06-14 2.57 2.66 2.57 2.64 6.2M
2023-06-13 2.61 2.62 2.52 2.57 2.5M
2023-06-12 2.64 2.64 2.59 2.62 2.0M
2023-06-09 2.58 2.66 2.58 2.66 2.7M
2023-06-08 2.55 2.58 2.52 2.58 4.1M
2023-06-07 2.56 2.57 2.53 2.54 7.8M
2023-06-06 2.58 2.59 2.54 2.55 1.9M
2023-06-05 2.57 2.59 2.55 2.57 3.2M
2023-06-02 2.62 2.63 2.57 2.58 4.0M
2023-06-01 2.60 2.68 2.58 2.60 7.7M
2023-05-31 2.56 2.60 2.52 2.59 7.6M
2023-05-30 2.57 2.61 2.54 2.59 4.0M
2023-05-29 2.60 2.61 2.56 2.57 3.3M
2023-05-25 2.59 2.60 2.53 2.57 3.4M
2023-05-24 2.66 2.66 2.55 2.58 4.6M
2023-05-23 2.63 2.69 2.62 2.66 3.4M
2023-05-22 2.63 2.75 2.63 2.68 7.1M
2023-05-19 2.68 2.68 2.61 2.64 4.5M
2023-05-18 2.62 2.72 2.62 2.68 6.7M
2023-05-17 2.63 2.66 2.61 2.62 4.6M
2023-05-16 2.80 2.84 2.73 2.74 7.4M
2023-05-15 2.80 2.85 2.70 2.81 11.9M
2023-05-12 2.83 2.89 2.77 2.78 7.5M
2023-05-11 3.23 3.23 2.82 2.83 24.7M
2023-05-10 3.23 3.29 3.03 3.21 35.9M
2023-05-09 3.16 3.36 3.16 3.23 43.0M
2023-05-08 2.80 3.13 2.80 3.09 25.2M
2023-05-05 2.79 2.80 2.73 2.78 3.3M
2023-05-04 2.73 2.80 2.72 2.77 5.5M
2023-05-03 2.71 2.72 2.69 2.71 1.5M
2023-05-02 2.71 2.74 2.68 2.73 2.1M
2023-04-28 2.65 2.75 2.62 2.71 11.3M
2023-04-27 2.62 2.67 2.62 2.65 7.0M
2023-04-26 2.61 2.63 2.57 2.61 5.5M
2023-04-25 2.64 2.68 2.57 2.59 5.3M
2023-04-24 2.60 2.64 2.59 2.64 2.7M
2023-04-21 2.60 2.66 2.58 2.60 7.0M
2023-04-20 2.60 2.64 2.58 2.61 3.9M
2023-04-19 2.62 2.63 2.59 2.61 2.4M
2023-04-18 2.63 2.65 2.62 2.63 2.2M
2023-04-17 2.58 2.66 2.57 2.62 5.3M
2023-04-14 2.57 2.63 2.57 2.58 3.0M
2023-04-13 2.58 2.58 2.53 2.56 2.5M
2023-04-12 2.54 2.58 2.54 2.58 2.2M
2023-04-11 2.41 2.56 2.40 2.54 6.3M
2023-04-06 2.39 2.44 2.38 2.42 4.1M
2023-04-04 2.40 2.44 2.38 2.40 8.2M
2023-04-03 2.45 2.46 2.39 2.39 7.9M
2023-03-31 2.41 2.46 2.41 2.43 4.8M
2023-03-30 2.53 2.53 2.40 2.45 10.6M
2023-03-29 2.58 2.58 2.51 2.54 5.8M
2023-03-28 2.59 2.64 2.53 2.55 8.2M
2023-03-27 2.68 2.68 2.58 2.60 2.7M
2023-03-24 2.70 2.70 2.63 2.67 1.9M
2023-03-23 2.76 2.76 2.66 2.70 7.1M
2023-03-22 2.66 2.79 2.63 2.75 7.6M
2023-03-21 2.65 2.70 2.64 2.67 3.2M
2023-03-20 2.68 2.74 2.62 2.65 5.6M
2023-03-17 2.58 2.71 2.56 2.71 11.1M
2023-03-16 2.62 2.62 2.55 2.56 3.4M
2023-03-15 2.56 2.65 2.53 2.62 6.7M
2023-03-14 2.56 2.59 2.51 2.51 3.5M
2023-03-13 2.51 2.57 2.49 2.56 3.1M
2023-03-10 2.52 2.54 2.47 2.51 2.6M
2023-03-09 2.60 2.62 2.54 2.56 2.8M
2023-03-08 2.56 2.62 2.54 2.60 3.9M
2023-03-07 2.55 2.63 2.55 2.58 5.1M
2023-03-06 2.52 2.57 2.51 2.57 5.0M
2023-03-03 2.48 2.53 2.46 2.51 4.2M
2023-03-02 2.40 2.48 2.40 2.47 3.3M
2023-03-01 2.39 2.44 2.36 2.41 10.4M
2023-02-28 2.39 2.42 2.37 2.40 4.1M
2023-02-27 2.43 2.43 2.38 2.38 2.4M
2023-02-24 2.46 2.46 2.40 2.42 1.7M
2023-02-23 2.47 2.48 2.43 2.44 4.3M
2023-02-22 2.50 2.50 2.45 2.45 2.5M
2023-02-21 2.50 2.54 2.50 2.53 1.2M
2023-02-20 2.49 2.53 2.47 2.51 1.5M
2023-02-17 2.51 2.52 2.47 2.48 1.2M
2023-02-16 2.50 2.55 2.48 2.51 4.1M
2023-02-15 2.52 2.54 2.48 2.50 2.0M
2023-02-14 2.54 2.55 2.52 2.53 1.8M
2023-02-13 2.50 2.57 2.48 2.56 3.1M
2023-02-10 2.62 2.62 2.51 2.52 8.3M
2023-02-09 2.64 2.67 2.61 2.62 2.7M
2023-02-08 2.62 2.63 2.61 2.62 1.6M
2023-02-07 2.66 2.66 2.59 2.61 4.2M
2023-02-06 2.66 2.66 2.60 2.63 2.8M
2023-02-03 2.75 2.79 2.63 2.67 2.9M
2023-02-02 2.78 2.78 2.73 2.76 1.5M
2023-02-01 2.70 2.77 2.69 2.77 3.7M
2023-01-31 2.69 2.71 2.66 2.70 3.5M
2023-01-30 2.76 2.79 2.68 2.69 5.1M
2023-01-27 2.80 2.80 2.74 2.78 2.0M
2023-01-26 2.77 2.82 2.74 2.80 2.2M
2023-01-20 2.65 2.79 2.65 2.78 4.7M
2023-01-19 2.62 2.67 2.62 2.65 0.9M
2023-01-18 2.60 2.66 2.59 2.66 3.1M
2023-01-17 2.60 2.62 2.57 2.60 2.0M
2023-01-16 2.59 2.62 2.59 2.61 2.7M
2023-01-13 2.59 2.61 2.57 2.59 2.4M
2023-01-12 2.61 2.65 2.59 2.61 3.7M
2023-01-11 2.60 2.63 2.58 2.60 4.3M
2023-01-10 2.53 2.60 2.50 2.59 5.8M
2023-01-09 2.53 2.55 2.50 2.54 4.8M
2023-01-06 2.58 2.58 2.51 2.53 3.4M
2023-01-05 2.58 2.60 2.55 2.57 5.8M
2023-01-04 2.55 2.59 2.54 2.57 2.9M
2023-01-03 2.53 2.57 2.51 2.56 2.2M