ChinaSoft International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	6.560	6.680	6.370	6.370	6.114	27,694,075
2023-11-13	5.910	6.540	5.910	6.500	6.239	42,527,425
2023-11-10	5.940	6.080	5.840	5.860	5.625	7,325,024
2023-11-09	6.150	6.210	5.980	6.000	5.759	10,440,000
2023-11-08	6.090	6.260	6.070	6.200	5.951	24,227,568
2023-11-07	6.020	6.180	5.980	6.050	5.807	18,220,928
2023-11-06	5.840	6.080	5.810	6.030	5.788	19,278,000
2023-11-03	5.670	5.830	5.630	5.760	5.529	14,895,000
2023-11-02	5.560	5.740	5.560	5.620	5.394	9,456,000
2023-11-01	5.720	5.720	5.550	5.600	5.375	8,713,133
2023-10-31	5.810	5.900	5.600	5.670	5.442	11,401,192
2023-10-30	5.650	5.900	5.650	5.890	5.653	17,016,000
2023-10-27	5.790	5.790	5.620	5.700	5.471	11,814,000
2023-10-26	5.810	6.040	5.780	5.790	5.557	17,785,257
2023-10-25	5.830	5.920	5.630	5.870	5.634	23,942,298
2023-10-24	5.850	5.850	5.650	5.710	5.481	18,159,674
2023-10-20	5.910	5.980	5.760	5.850	5.615	14,761,247
2023-10-19	5.960	6.150	5.900	5.990	5.749	12,624,000
2023-10-18	6.000	6.150	5.880	5.960	5.721	10,795,262
2023-10-17	6.000	6.110	5.910	5.950	5.711	9,726,000
2023-10-16	6.050	6.220	5.920	6.000	5.759	13,946,000
2023-10-13	6.000	6.110	5.910	6.050	5.807	9,270,930
2023-10-12	6.190	6.230	6.030	6.130	5.884	12,140,000
2023-10-11	6.300	6.340	6.100	6.150	5.903	28,353,194
2023-10-10	5.840	6.150	5.830	6.120	5.874	24,162,000
2023-10-09	5.640	5.900	5.620	5.770	5.538	7,501,487
2023-10-06	5.580	5.720	5.560	5.660	5.433	5,077,000
2023-10-05	5.630	5.630	5.490	5.530	5.308	4,702,000
2023-10-04	5.550	5.650	5.500	5.630	5.404	4,284,000
2023-10-03	5.560	5.700	5.470	5.680	5.452	3,624,511
2023-09-29	5.710	5.710	5.580	5.580	5.356	4,002,000
2023-09-28	5.470	5.750	5.470	5.660	5.433	27,447,447
2023-09-27	5.490	5.550	5.420	5.470	5.250	14,290,034
2023-09-26	5.640	5.660	5.470	5.490	5.269	11,341,155
2023-09-25	5.700	5.740	5.610	5.660	5.433	9,780,400
2023-09-22	5.640	5.760	5.570	5.740	5.509	11,463,440
2023-09-21	5.590	5.700	5.500	5.650	5.423	12,515,300
2023-09-20	5.610	5.680	5.460	5.590	5.365	27,334,900
2023-09-19	5.850	5.850	5.580	5.650	5.423	16,025,369
2023-09-18	5.890	5.980	5.760	5.830	5.596	12,396,604
2023-09-15	5.930	5.990	5.760	5.890	5.653	17,921,549
2023-09-14	5.880	6.040	5.830	5.880	5.644	16,674,946
2023-09-13	6.000	6.030	5.750	5.860	5.625	20,631,600
2023-09-12	6.040	6.090	5.950	6.050	5.807	19,000,019
2023-09-11	5.780	6.020	5.660	6.020	5.778	28,009,006
2023-09-07	5.940	5.940	5.640	5.840	5.605	33,808,000
2023-09-06	5.510	5.950	5.430	5.930	5.692	53,700,663
2023-09-05	5.420	5.600	5.350	5.510	5.289	39,443,500
2023-09-04	5.200	5.350	5.050	5.350	5.135	19,084,297
2023-08-31	5.100	5.220	5.070	5.200	4.991	21,260,000
2023-08-30	5.130	5.150	5.000	5.090	4.886	14,285,000
2023-08-29	5.090	5.100	5.010	5.080	4.876	11,139,882
2023-08-28	5.090	5.140	4.910	5.050	4.847	15,079,500
2023-08-25	5.000	5.020	4.870	5.000	4.799	11,406,166
2023-08-24	5.020	5.030	4.870	5.000	4.799	9,621,462
2023-08-23	4.950	5.040	4.850	4.950	4.751	12,429,000
2023-08-22	4.850	4.990	4.850	4.950	4.751	19,552,000
2023-08-21	4.840	4.860	4.600	4.850	4.655	27,278,000
2023-08-18	4.600	5.270	4.470	4.850	4.655	35,050,600
2023-08-17	4.510	4.620	4.420	4.600	4.415	6,536,000

← NewerPage 13 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.