ChinaSoft International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	4.620	4.620	4.500	4.530	4.348	6,710,000
2023-08-15	4.560	4.630	4.500	4.570	4.386	8,102,000
2023-08-14	4.510	4.600	4.460	4.570	4.386	9,400,000
2023-08-11	4.390	4.680	4.390	4.620	4.434	32,241,657
2023-08-10	4.360	4.370	4.240	4.330	4.156	20,702,557
2023-08-09	4.420	4.450	4.290	4.360	4.185	20,965,043
2023-08-08	4.630	4.670	4.390	4.420	4.242	14,156,000
2023-08-07	4.780	4.800	4.580	4.620	4.434	7,316,000
2023-08-04	4.810	4.820	4.720	4.760	4.569	9,171,210
2023-08-03	4.730	4.730	4.630	4.690	4.502	8,332,000
2023-08-02	4.880	4.880	4.670	4.710	4.521	10,084,000
2023-08-01	4.900	4.950	4.770	4.840	4.646	10,078,000
2023-07-31	4.840	4.950	4.810	4.860	4.665	11,190,000
2023-07-28	4.700	4.820	4.660	4.780	4.588	10,732,200
2023-07-27	4.580	4.750	4.570	4.710	4.521	16,118,000
2023-07-26	4.430	4.590	4.410	4.540	4.358	12,574,000
2023-07-25	4.400	4.450	4.360	4.440	4.262	15,022,936
2023-07-24	4.380	4.380	4.190	4.310	4.137	25,036,000
2023-07-21	4.660	4.660	4.360	4.420	4.242	33,091,106
2023-07-20	4.960	5.000	4.620	4.660	4.473	24,752,000
2023-07-19	5.050	5.050	4.840	4.970	4.770	8,960,809
2023-07-18	5.160	5.160	4.980	5.010	4.809	5,380,218
2023-07-14	5.150	5.190	5.080	5.130	4.924	9,555,874
2023-07-13	5.010	5.120	5.000	5.110	4.905	7,998,000
2023-07-12	4.980	5.070	4.940	4.990	4.790	5,190,480
2023-07-11	4.930	4.970	4.880	4.950	4.751	4,478,500
2023-07-10	5.030	5.050	4.900	4.930	4.732	5,607,000
2023-07-07	5.080	5.160	4.950	4.960	4.761	10,270,577
2023-07-06	5.060	5.060	4.930	4.970	4.770	6,978,588
2023-07-05	5.070	5.120	5.020	5.070	4.866	7,366,000
2023-07-04	5.070	5.160	5.060	5.140	4.934	5,979,372
2023-07-03	4.970	5.130	4.950	5.100	4.895	6,039,043
2023-06-30	4.990	5.000	4.870	4.930	4.732	12,170,000
2023-06-29	5.030	5.030	4.870	4.970	4.770	8,674,000
2023-06-28	5.060	5.070	4.920	4.980	4.780	8,120,000
2023-06-27	4.950	5.090	4.950	5.060	4.857	5,808,255
2023-06-26	5.000	5.060	4.920	4.950	4.751	9,214,500
2023-06-23	5.070	5.080	4.940	5.010	4.809	4,666,000
2023-06-21	5.150	5.160	5.050	5.050	4.847	11,384,436
2023-06-20	5.360	5.380	5.200	5.250	5.039	7,662,000
2023-06-19	5.370	5.370	5.210	5.360	5.145	11,160,167
2023-06-16	5.280	5.430	5.240	5.400	5.183	22,366,741
2023-06-15	5.340	5.360	5.220	5.280	5.068	14,605,528
2023-06-14	5.260	5.350	5.220	5.280	5.068	19,576,800
2023-06-13	4.910	5.250	4.880	5.230	5.020	26,512,979
2023-06-12	4.900	5.020	4.880	4.910	4.713	11,288,410
2023-06-09	4.810	4.910	4.730	4.860	4.665	15,924,178
2023-06-08	4.800	4.800	4.690	4.780	4.588	8,964,000
2023-06-07	4.840	4.890	4.740	4.820	4.626	9,446,363
2023-06-06	4.900	4.900	4.720	4.810	4.617	10,019,648
2023-06-05	4.840	4.970	4.810	4.900	4.703	10,556,226
2023-06-02	4.760	4.830	4.740	4.810	4.617	13,948,000
2023-06-01	4.630	4.820	4.630	4.760	4.514	10,887,384
2023-05-31	4.720	4.780	4.620	4.670	4.429	21,936,564
2023-05-30	4.780	4.800	4.640	4.740	4.495	14,746,000
2023-05-29	4.740	4.770	4.600	4.680	4.439	12,471,000
2023-05-25	4.720	4.780	4.600	4.740	4.495	19,682,000
2023-05-24	4.900	4.900	4.720	4.780	4.533	14,690,400
2023-05-23	5.030	5.030	4.900	4.920	4.666	9,562,200
2023-05-22	4.920	5.000	4.830	4.990	4.733	11,314,119

← NewerPage 14 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.