ChinaSoft International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-19 | 4.910 | 4.950 | 4.810 | 4.870 | 4.619 | 15,664,920 |
| 2023-05-18 | 4.730 | 4.960 | 4.690 | 4.920 | 4.666 | 35,711,821 |
| 2023-05-17 | 4.890 | 4.900 | 4.710 | 4.710 | 4.467 | 23,117,270 |
| 2023-05-16 | 5.020 | 5.080 | 4.880 | 4.880 | 4.628 | 15,048,000 |
| 2023-05-15 | 5.010 | 5.050 | 4.970 | 5.020 | 4.761 | 8,912,263 |
| 2023-05-12 | 5.200 | 5.200 | 4.990 | 5.010 | 4.751 | 24,874,310 |
| 2023-05-11 | 5.170 | 5.210 | 5.130 | 5.200 | 4.932 | 10,222,000 |
| 2023-05-10 | 5.120 | 5.170 | 5.070 | 5.170 | 4.903 | 13,702,845 |
| 2023-05-09 | 5.160 | 5.200 | 5.060 | 5.120 | 4.856 | 15,264,000 |
| 2023-05-08 | 5.260 | 5.280 | 5.150 | 5.190 | 4.922 | 15,724,306 |
| 2023-05-05 | 5.210 | 5.280 | 5.180 | 5.230 | 4.960 | 9,444,200 |
| 2023-05-04 | 5.200 | 5.260 | 5.160 | 5.190 | 4.922 | 11,786,378 |
| 2023-05-03 | 5.120 | 5.140 | 5.010 | 5.140 | 4.875 | 9,396,261 |
| 2023-05-02 | 5.300 | 5.320 | 5.080 | 5.200 | 4.932 | 6,274,000 |
| 2023-04-28 | 5.100 | 5.260 | 5.090 | 5.210 | 4.941 | 12,790,363 |
| 2023-04-27 | 5.150 | 5.150 | 5.060 | 5.070 | 4.808 | 13,270,611 |
| 2023-04-26 | 5.090 | 5.190 | 5.070 | 5.150 | 4.884 | 18,063,714 |
| 2023-04-25 | 5.220 | 5.260 | 5.110 | 5.130 | 4.865 | 18,504,000 |
| 2023-04-24 | 5.250 | 5.310 | 5.180 | 5.250 | 4.979 | 21,761,533 |
| 2023-04-21 | 5.440 | 5.440 | 5.230 | 5.260 | 4.989 | 24,730,179 |
| 2023-04-20 | 5.420 | 5.480 | 5.340 | 5.400 | 5.121 | 19,912,600 |
| 2023-04-19 | 5.380 | 5.530 | 5.350 | 5.440 | 5.159 | 24,030,000 |
| 2023-04-18 | 5.330 | 5.450 | 5.290 | 5.410 | 5.131 | 20,843,323 |
| 2023-04-17 | 5.370 | 5.400 | 5.250 | 5.380 | 5.102 | 22,518,083 |
| 2023-04-14 | 5.240 | 5.370 | 5.170 | 5.350 | 5.074 | 29,496,800 |
| 2023-04-13 | 5.180 | 5.240 | 5.080 | 5.220 | 4.951 | 25,740,429 |
| 2023-04-12 | 5.260 | 5.330 | 5.130 | 5.210 | 4.941 | 31,356,018 |
| 2023-04-11 | 5.210 | 5.250 | 5.070 | 5.220 | 4.951 | 32,328,139 |
| 2023-04-06 | 5.220 | 5.280 | 5.100 | 5.210 | 4.941 | 34,610,253 |
| 2023-04-04 | 5.250 | 5.350 | 5.120 | 5.300 | 5.027 | 38,837,402 |
| 2023-04-03 | 5.040 | 5.350 | 4.990 | 5.320 | 5.045 | 59,142,080 |
| 2023-03-31 | 5.090 | 5.120 | 4.940 | 4.970 | 4.714 | 65,851,998 |
| 2023-03-30 | 5.710 | 5.820 | 5.000 | 5.090 | 4.827 | 125,345,000 |
| 2023-03-29 | 5.990 | 6.080 | 5.850 | 5.900 | 5.596 | 21,055,981 |
| 2023-03-28 | 6.040 | 6.050 | 5.820 | 5.890 | 5.586 | 37,656,400 |
| 2023-03-27 | 6.100 | 6.230 | 5.880 | 5.990 | 5.681 | 70,417,000 |
| 2023-03-24 | 5.630 | 5.950 | 5.620 | 5.930 | 5.624 | 54,846,000 |
| 2023-03-23 | 5.500 | 5.670 | 5.390 | 5.660 | 5.368 | 31,078,885 |
| 2023-03-22 | 5.550 | 5.620 | 5.460 | 5.510 | 5.226 | 31,635,086 |
| 2023-03-21 | 5.370 | 5.530 | 5.350 | 5.520 | 5.235 | 20,002,324 |
| 2023-03-20 | 5.560 | 5.650 | 5.260 | 5.340 | 5.064 | 54,888,200 |
| 2023-03-17 | 5.230 | 5.520 | 5.210 | 5.460 | 5.178 | 39,980,195 |
| 2023-03-16 | 5.160 | 5.250 | 5.110 | 5.150 | 4.884 | 12,692,087 |
| 2023-03-15 | 5.260 | 5.330 | 5.200 | 5.220 | 4.951 | 9,357,018 |
| 2023-03-14 | 5.390 | 5.460 | 5.080 | 5.180 | 4.913 | 54,668,877 |
| 2023-03-13 | 5.230 | 5.430 | 5.180 | 5.390 | 5.112 | 30,298,014 |
| 2023-03-10 | 5.270 | 5.330 | 5.180 | 5.230 | 4.960 | 22,056,950 |
| 2023-03-09 | 5.380 | 5.430 | 5.310 | 5.370 | 5.093 | 19,996,180 |
| 2023-03-08 | 5.530 | 5.530 | 5.340 | 5.380 | 5.102 | 19,273,998 |
| 2023-03-07 | 5.740 | 5.770 | 5.500 | 5.570 | 5.283 | 31,204,383 |
| 2023-03-06 | 5.770 | 5.830 | 5.680 | 5.780 | 5.482 | 17,132,208 |
| 2023-03-03 | 5.870 | 5.870 | 5.580 | 5.750 | 5.453 | 41,752,700 |
| 2023-03-02 | 5.960 | 5.960 | 5.700 | 5.750 | 5.453 | 29,729,885 |
| 2023-03-01 | 5.700 | 5.980 | 5.610 | 5.970 | 5.662 | 35,920,000 |
| 2023-02-28 | 5.810 | 5.890 | 5.630 | 5.630 | 5.339 | 34,358,058 |
| 2023-02-27 | 5.670 | 5.740 | 5.540 | 5.710 | 5.415 | 25,421,064 |
| 2023-02-24 | 5.920 | 6.000 | 5.710 | 5.720 | 5.425 | 32,669,791 |
| 2023-02-23 | 5.850 | 5.980 | 5.830 | 5.930 | 5.624 | 12,424,855 |
| 2023-02-22 | 5.990 | 6.080 | 5.760 | 5.890 | 5.586 | 42,398,547 |
| 2023-02-21 | 6.020 | 6.050 | 5.850 | 5.920 | 5.615 | 18,373,129 |
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.