ChinaSoft International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 4.680 | 4.860 | 4.590 | 4.810 | 4.617 | 38,918,573 |
| 2024-05-10 | 4.730 | 4.820 | 4.610 | 4.710 | 4.521 | 26,627,692 |
| 2024-05-09 | 4.610 | 4.780 | 4.600 | 4.730 | 4.540 | 23,269,000 |
| 2024-05-08 | 4.890 | 4.890 | 4.600 | 4.620 | 4.434 | 20,615,000 |
| 2024-05-07 | 4.850 | 4.980 | 4.790 | 4.900 | 4.703 | 22,343,324 |
| 2024-05-06 | 4.920 | 4.960 | 4.790 | 4.830 | 4.636 | 20,134,000 |
| 2024-05-03 | 4.960 | 5.020 | 4.880 | 4.950 | 4.751 | 7,809,293 |
| 2024-05-02 | 4.720 | 4.960 | 4.700 | 4.920 | 4.722 | 9,723,000 |
| 2024-04-30 | 4.810 | 4.870 | 4.700 | 4.750 | 4.559 | 13,880,000 |
| 2024-04-29 | 4.870 | 4.960 | 4.780 | 4.830 | 4.636 | 19,877,000 |
| 2024-04-26 | 4.690 | 4.900 | 4.690 | 4.820 | 4.626 | 18,863,883 |
| 2024-04-25 | 4.760 | 4.800 | 4.670 | 4.690 | 4.502 | 10,654,000 |
| 2024-04-24 | 4.520 | 4.850 | 4.480 | 4.790 | 4.598 | 29,849,038 |
| 2024-04-23 | 4.440 | 4.530 | 4.430 | 4.470 | 4.290 | 11,792,270 |
| 2024-04-22 | 4.380 | 4.460 | 4.360 | 4.410 | 4.233 | 12,298,200 |
| 2024-04-19 | 4.440 | 4.460 | 4.360 | 4.400 | 4.223 | 20,531,888 |
| 2024-04-18 | 4.460 | 4.510 | 4.380 | 4.490 | 4.310 | 20,896,544 |
| 2024-04-17 | 4.470 | 4.520 | 4.400 | 4.480 | 4.300 | 16,614,821 |
| 2024-04-16 | 4.510 | 4.550 | 4.390 | 4.480 | 4.300 | 23,339,590 |
| 2024-04-15 | 4.600 | 4.600 | 4.430 | 4.530 | 4.348 | 21,245,150 |
| 2024-04-12 | 4.800 | 4.850 | 4.590 | 4.630 | 4.444 | 20,864,572 |
| 2024-04-11 | 4.740 | 4.860 | 4.700 | 4.810 | 4.617 | 17,846,740 |
| 2024-04-10 | 4.910 | 4.920 | 4.790 | 4.810 | 4.617 | 18,410,535 |
| 2024-04-09 | 4.790 | 4.920 | 4.740 | 4.860 | 4.665 | 14,066,688 |
| 2024-04-08 | 4.580 | 4.830 | 4.540 | 4.770 | 4.578 | 22,958,913 |
| 2024-04-05 | 4.550 | 4.710 | 4.480 | 4.650 | 4.463 | 16,250,252 |
| 2024-04-03 | 4.820 | 4.820 | 4.500 | 4.550 | 4.367 | 34,762,000 |
| 2024-04-02 | 4.780 | 4.860 | 4.530 | 4.770 | 4.578 | 37,407,845 |
| 2024-03-28 | 4.600 | 4.800 | 4.540 | 4.720 | 4.530 | 13,924,006 |
| 2024-03-27 | 4.690 | 4.740 | 4.570 | 4.600 | 4.415 | 15,599,000 |
| 2024-03-26 | 4.780 | 4.860 | 4.650 | 4.690 | 4.502 | 18,084,376 |
| 2024-03-25 | 4.960 | 5.030 | 4.800 | 4.810 | 4.617 | 14,057,506 |
| 2024-03-22 | 5.220 | 5.220 | 4.940 | 4.960 | 4.761 | 28,653,412 |
| 2024-03-21 | 5.350 | 5.460 | 5.210 | 5.220 | 5.010 | 15,729,304 |
| 2024-03-20 | 5.290 | 5.400 | 5.230 | 5.280 | 5.068 | 13,318,459 |
| 2024-03-19 | 5.490 | 5.520 | 5.240 | 5.260 | 5.049 | 17,853,550 |
| 2024-03-18 | 5.300 | 5.580 | 5.220 | 5.530 | 5.308 | 25,056,494 |
| 2024-03-15 | 5.320 | 5.350 | 5.130 | 5.280 | 5.068 | 31,331,169 |
| 2024-03-14 | 5.590 | 5.590 | 5.310 | 5.330 | 5.116 | 23,350,500 |
| 2024-03-13 | 5.420 | 5.780 | 5.400 | 5.580 | 5.356 | 42,227,172 |
| 2024-03-12 | 5.560 | 5.590 | 5.340 | 5.360 | 5.145 | 24,597,332 |
| 2024-03-11 | 4.960 | 5.520 | 4.910 | 5.480 | 5.260 | 39,510,609 |
| 2024-03-08 | 4.880 | 5.050 | 4.870 | 4.980 | 4.780 | 11,009,625 |
| 2024-03-07 | 5.000 | 5.070 | 4.810 | 4.840 | 4.646 | 13,460,651 |
| 2024-03-06 | 4.950 | 5.090 | 4.880 | 5.000 | 4.799 | 18,943,644 |
| 2024-03-05 | 5.310 | 5.310 | 4.930 | 4.950 | 4.751 | 33,552,592 |
| 2024-03-04 | 5.260 | 5.430 | 5.230 | 5.390 | 5.173 | 17,554,000 |
| 2024-03-01 | 5.150 | 5.320 | 5.090 | 5.230 | 5.020 | 68,420,973 |
| 2024-02-29 | 4.950 | 5.320 | 4.950 | 5.100 | 4.895 | 228,093,926 |
| 2024-02-28 | 5.280 | 5.300 | 4.990 | 5.000 | 4.799 | 18,072,004 |
| 2024-02-27 | 5.000 | 5.280 | 4.890 | 5.240 | 5.030 | 24,990,865 |
| 2024-02-26 | 5.110 | 5.170 | 5.010 | 5.030 | 4.828 | 12,109,391 |
| 2024-02-23 | 5.030 | 5.130 | 5.000 | 5.110 | 4.905 | 15,853,290 |
| 2024-02-22 | 4.930 | 5.120 | 4.910 | 5.090 | 4.886 | 22,608,254 |
| 2024-02-21 | 4.620 | 4.990 | 4.580 | 4.930 | 4.732 | 22,887,173 |
| 2024-02-20 | 4.680 | 4.720 | 4.530 | 4.660 | 4.473 | 16,952,050 |
| 2024-02-19 | 4.720 | 4.770 | 4.580 | 4.700 | 4.511 | 21,839,251 |
| 2024-02-16 | 4.560 | 4.780 | 4.500 | 4.720 | 4.530 | 14,624,751 |
| 2024-02-15 | 4.520 | 4.560 | 4.410 | 4.560 | 4.377 | 15,215,782 |
| 2024-02-14 | 4.590 | 4.640 | 4.430 | 4.540 | 4.358 | 20,544,926 |
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.