ChinaSoft International Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	4.710	4.720	4.610	4.690	4.502	2,413,616
2024-02-08	4.600	4.800	4.540	4.730	4.540	10,185,542
2024-02-07	4.700	4.790	4.530	4.600	4.415	15,436,096
2024-02-06	4.540	4.750	4.430	4.700	4.511	20,449,212
2024-02-05	4.380	4.580	4.260	4.450	4.271	23,988,888
2024-02-02	4.510	4.580	4.320	4.380	4.204	15,383,485
2024-02-01	4.460	4.560	4.400	4.460	4.281	15,650,000
2024-01-31	4.680	4.680	4.390	4.450	4.271	21,210,789
2024-01-30	4.860	4.860	4.640	4.680	4.492	21,322,666
2024-01-29	4.860	4.970	4.830	4.860	4.665	10,798,000
2024-01-26	5.090	5.120	4.810	4.860	4.665	23,978,208
2024-01-25	5.150	5.150	4.960	5.130	4.924	26,376,717
2024-01-24	5.070	5.150	4.920	5.130	4.924	24,038,998
2024-01-23	4.940	5.080	4.730	4.950	4.751	37,688,894
2024-01-22	5.210	5.270	4.800	4.870	4.674	30,887,778
2024-01-19	5.290	5.350	5.130	5.210	5.001	18,800,827
2024-01-18	5.160	5.320	5.020	5.260	5.049	27,039,870
2024-01-17	5.400	5.400	5.130	5.170	4.962	24,109,550
2024-01-16	5.300	5.440	5.250	5.370	5.154	21,821,494
2024-01-15	5.230	5.480	5.140	5.320	5.106	24,556,037
2024-01-12	5.210	5.270	5.060	5.140	4.934	15,401,274
2024-01-11	5.100	5.330	5.050	5.210	5.001	17,695,910
2024-01-10	5.110	5.170	5.020	5.080	4.876	11,005,853
2024-01-09	5.240	5.370	5.040	5.100	4.895	25,522,800
2024-01-08	5.550	5.570	5.170	5.230	5.020	26,682,361
2024-01-05	5.580	5.680	5.490	5.550	5.327	15,241,909
2024-01-04	5.760	5.850	5.520	5.580	5.356	23,911,606
2024-01-03	5.760	5.910	5.670	5.750	5.519	16,665,121
2024-01-02	5.990	6.000	5.700	5.780	5.548	13,155,000
2023-12-29	6.050	6.050	5.850	5.990	5.749	11,058,349
2023-12-28	5.800	6.040	5.740	5.990	5.749	16,062,198
2023-12-27	5.820	5.950	5.720	5.780	5.548	14,070,632
2023-12-22	5.910	6.080	5.750	5.820	5.586	14,615,808
2023-12-21	6.050	6.050	5.850	5.940	5.701	12,260,344
2023-12-20	6.070	6.130	6.010	6.060	5.817	8,574,978
2023-12-19	6.160	6.180	5.960	6.050	5.807	10,552,288
2023-12-18	6.300	6.320	6.080	6.120	5.874	12,248,317
2023-12-15	6.270	6.400	6.200	6.360	6.105	18,474,237
2023-12-14	6.280	6.340	6.180	6.270	6.018	13,243,962
2023-12-13	6.200	6.300	6.130	6.230	5.980	15,863,396
2023-12-12	6.300	6.380	6.170	6.230	5.980	19,700,279
2023-12-11	5.940	6.330	5.900	6.300	6.047	39,337,197
2023-12-08	5.850	6.000	5.810	5.900	5.663	15,551,348
2023-12-07	5.960	5.960	5.700	5.870	5.634	24,391,823
2023-12-06	5.940	6.040	5.770	5.980	5.740	25,007,292
2023-12-05	6.480	6.480	5.860	5.930	5.692	36,219,014
2023-12-04	6.670	6.720	6.460	6.540	6.277	17,499,180
2023-12-01	6.650	6.740	6.550	6.630	6.364	11,645,584
2023-11-30	6.670	6.760	6.520	6.690	6.421	22,165,558
2023-11-29	6.590	6.740	6.530	6.660	6.392	19,789,135
2023-11-28	6.700	6.740	6.520	6.570	6.306	17,622,174
2023-11-27	6.550	6.800	6.550	6.710	6.440	27,304,000
2023-11-24	6.760	6.790	6.520	6.530	6.268	17,620,000
2023-11-23	6.820	6.980	6.640	6.830	6.556	27,585,161
2023-11-22	6.570	6.800	6.450	6.750	6.479	35,418,000
2023-11-21	6.520	6.670	6.470	6.580	6.316	28,639,802
2023-11-20	6.270	6.640	6.220	6.520	6.258	48,192,472
2023-11-17	6.220	6.240	6.100	6.200	5.951	16,166,692
2023-11-16	6.440	6.440	6.150	6.260	6.009	35,815,765
2023-11-15	6.480	6.560	6.270	6.400	6.143	43,492,607

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.