ChinaSoft International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 3.530 | 3.540 | 3.390 | 3.480 | 3.408 | 10,360,061 |
| 2024-08-07 | 3.550 | 3.590 | 3.500 | 3.530 | 3.457 | 8,579,056 |
| 2024-08-06 | 3.590 | 3.600 | 3.480 | 3.540 | 3.466 | 9,304,970 |
| 2024-08-05 | 3.630 | 3.710 | 3.490 | 3.520 | 3.447 | 13,759,553 |
| 2024-08-02 | 3.700 | 3.740 | 3.630 | 3.660 | 3.584 | 11,336,680 |
| 2024-08-01 | 3.850 | 3.850 | 3.740 | 3.740 | 3.662 | 9,289,394 |
| 2024-07-31 | 3.680 | 3.840 | 3.680 | 3.810 | 3.731 | 13,844,000 |
| 2024-07-30 | 3.770 | 3.770 | 3.640 | 3.670 | 3.594 | 15,736,874 |
| 2024-07-29 | 3.780 | 3.840 | 3.750 | 3.770 | 3.692 | 7,030,136 |
| 2024-07-26 | 3.770 | 3.820 | 3.730 | 3.740 | 3.662 | 12,350,815 |
| 2024-07-25 | 3.910 | 3.920 | 3.750 | 3.770 | 3.692 | 22,262,260 |
| 2024-07-24 | 3.970 | 4.040 | 3.920 | 3.920 | 3.838 | 13,833,855 |
| 2024-07-23 | 4.220 | 4.230 | 3.990 | 3.990 | 3.907 | 15,190,853 |
| 2024-07-22 | 4.120 | 4.220 | 4.110 | 4.200 | 4.113 | 11,907,853 |
| 2024-07-19 | 4.160 | 4.160 | 4.060 | 4.060 | 3.976 | 11,581,859 |
| 2024-07-18 | 4.190 | 4.260 | 4.110 | 4.170 | 4.083 | 13,730,000 |
| 2024-07-17 | 4.330 | 4.380 | 4.190 | 4.190 | 4.103 | 16,070,015 |
| 2024-07-16 | 4.260 | 4.390 | 4.260 | 4.340 | 4.250 | 13,959,979 |
| 2024-07-15 | 4.380 | 4.380 | 4.210 | 4.350 | 4.260 | 25,476,836 |
| 2024-07-12 | 4.250 | 4.380 | 4.250 | 4.370 | 4.279 | 13,919,437 |
| 2024-07-11 | 4.200 | 4.310 | 4.190 | 4.290 | 4.201 | 14,805,140 |
| 2024-07-10 | 4.200 | 4.230 | 4.130 | 4.200 | 4.113 | 13,028,802 |
| 2024-07-09 | 3.970 | 4.220 | 3.970 | 4.180 | 4.093 | 34,498,373 |
| 2024-07-08 | 4.030 | 4.030 | 3.910 | 3.970 | 3.887 | 27,546,439 |
| 2024-07-05 | 4.080 | 4.080 | 3.960 | 4.050 | 3.966 | 16,108,593 |
| 2024-07-04 | 4.120 | 4.150 | 4.000 | 4.080 | 3.995 | 18,238,867 |
| 2024-07-03 | 4.070 | 4.150 | 4.050 | 4.120 | 4.034 | 11,478,511 |
| 2024-07-02 | 4.110 | 4.180 | 4.030 | 4.070 | 3.985 | 14,215,293 |
| 2024-06-28 | 4.070 | 4.190 | 4.070 | 4.110 | 4.025 | 14,809,336 |
| 2024-06-27 | 4.190 | 4.200 | 4.080 | 4.110 | 4.025 | 14,392,738 |
| 2024-06-26 | 4.150 | 4.280 | 4.120 | 4.210 | 4.122 | 14,870,715 |
| 2024-06-25 | 4.030 | 4.190 | 4.020 | 4.150 | 4.064 | 22,758,368 |
| 2024-06-24 | 4.060 | 4.130 | 3.970 | 4.030 | 3.946 | 22,094,399 |
| 2024-06-21 | 4.090 | 4.090 | 4.020 | 4.060 | 3.976 | 15,870,433 |
| 2024-06-20 | 4.290 | 4.310 | 4.100 | 4.100 | 4.015 | 21,068,889 |
| 2024-06-19 | 4.320 | 4.350 | 4.290 | 4.300 | 4.211 | 17,328,888 |
| 2024-06-18 | 4.320 | 4.360 | 4.260 | 4.300 | 4.211 | 13,202,000 |
| 2024-06-17 | 4.430 | 4.510 | 4.310 | 4.310 | 4.220 | 24,497,980 |
| 2024-06-14 | 4.180 | 4.550 | 4.120 | 4.440 | 4.348 | 67,701,861 |
| 2024-06-13 | 4.060 | 4.220 | 4.050 | 4.190 | 4.103 | 26,889,417 |
| 2024-06-12 | 4.010 | 4.030 | 3.910 | 4.010 | 3.927 | 17,110,936 |
| 2024-06-11 | 4.060 | 4.080 | 3.960 | 4.010 | 3.927 | 18,617,513 |
| 2024-06-07 | 4.130 | 4.190 | 4.040 | 4.080 | 3.995 | 12,748,274 |
| 2024-06-06 | 4.150 | 4.210 | 4.100 | 4.130 | 4.044 | 14,010,000 |
| 2024-06-05 | 4.130 | 4.240 | 4.100 | 4.120 | 4.034 | 17,168,893 |
| 2024-06-04 | 4.020 | 4.160 | 4.020 | 4.130 | 4.044 | 19,738,558 |
| 2024-06-03 | 4.020 | 4.080 | 3.960 | 4.040 | 3.956 | 28,507,836 |
| 2024-05-31 | 4.090 | 4.120 | 3.990 | 4.010 | 3.927 | 20,460,729 |
| 2024-05-30 | 4.040 | 4.180 | 4.040 | 4.100 | 3.935 | 10,124,000 |
| 2024-05-29 | 4.310 | 4.330 | 4.020 | 4.100 | 3.935 | 52,994,000 |
| 2024-05-28 | 4.420 | 4.480 | 4.330 | 4.360 | 4.185 | 10,038,000 |
| 2024-05-27 | 4.340 | 4.420 | 4.230 | 4.410 | 4.233 | 13,887,770 |
| 2024-05-24 | 4.330 | 4.440 | 4.260 | 4.310 | 4.137 | 24,936,493 |
| 2024-05-23 | 4.530 | 4.530 | 4.290 | 4.360 | 4.185 | 37,171,123 |
| 2024-05-22 | 4.560 | 4.610 | 4.520 | 4.540 | 4.358 | 16,775,080 |
| 2024-05-21 | 4.790 | 4.820 | 4.580 | 4.580 | 4.396 | 22,192,038 |
| 2024-05-20 | 4.840 | 4.930 | 4.760 | 4.810 | 4.617 | 24,741,682 |
| 2024-05-17 | 4.700 | 4.850 | 4.680 | 4.810 | 4.617 | 24,490,000 |
| 2024-05-16 | 4.800 | 4.810 | 4.610 | 4.660 | 4.473 | 26,087,998 |
| 2024-05-14 | 4.840 | 4.960 | 4.700 | 4.760 | 4.569 | 33,598,977 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.0466 HKD |
| 2025-05-30 | 0.0533 HKD |
| 2024-05-31 | 0.0811 HKD |
| 2023-06-02 | 0.0567 HKD |
| 2022-05-27 | 0.0323 HKD |
| 2021-05-24 | 0.0290 HKD |
| 2020-06-26 | 0.0219 HKD |
| 2019-05-27 | 0.0215 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.