ChinaSoft International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	5.890	6.070	5.780	5.980	5.671	22,971,634
2023-02-17	6.070	6.080	5.820	5.890	5.586	16,455,466
2023-02-16	6.060	6.270	6.000	6.040	5.728	21,876,609
2023-02-15	6.170	6.210	5.950	6.020	5.709	21,791,071
2023-02-14	6.210	6.310	6.100	6.160	5.842	15,070,060
2023-02-13	6.310	6.330	6.150	6.240	5.918	19,137,711
2023-02-10	6.630	6.630	6.300	6.340	6.013	16,008,505
2023-02-09	6.490	6.640	6.330	6.640	6.297	14,028,332
2023-02-08	6.600	6.700	6.400	6.440	6.108	15,353,036
2023-02-07	6.620	6.720	6.540	6.600	6.259	8,442,205
2023-02-06	6.840	6.840	6.530	6.560	6.221	21,149,345
2023-02-03	6.830	6.920	6.760	6.880	6.525	16,306,473
2023-02-02	7.120	7.150	6.810	6.870	6.515	25,527,405
2023-02-01	6.890	7.020	6.730	7.010	6.648	23,971,774
2023-01-31	7.350	7.350	6.780	6.870	6.515	30,935,021
2023-01-30	7.340	7.750	7.200	7.260	6.885	48,057,644
2023-01-27	7.320	7.350	7.140	7.300	6.923	7,749,483
2023-01-26	6.980	7.290	6.980	7.240	6.866	13,062,917
2023-01-20	6.950	7.010	6.860	6.980	6.620	11,952,717
2023-01-19	6.750	6.930	6.700	6.890	6.534	7,529,623
2023-01-18	6.740	6.840	6.650	6.810	6.459	10,546,370
2023-01-17	6.870	6.890	6.590	6.730	6.383	24,157,027
2023-01-16	7.000	7.140	6.820	6.860	6.506	51,980,000
2023-01-13	7.050	7.090	6.880	6.930	6.572	22,571,108
2023-01-12	7.180	7.300	7.000	7.030	6.667	13,749,803
2023-01-11	7.320	7.370	7.080	7.120	6.753	16,195,463
2023-01-10	7.490	7.520	7.210	7.270	6.895	12,103,325
2023-01-09	7.370	7.450	7.280	7.430	7.047	12,666,257
2023-01-06	7.390	7.390	7.160	7.190	6.819	17,004,130
2023-01-05	7.550	7.780	7.300	7.390	7.009	22,761,680
2023-01-04	7.260	7.480	7.120	7.450	7.066	25,960,578
2023-01-03	6.790	7.200	6.650	7.200	6.828	24,718,817
2022-12-30	6.790	7.070	6.750	6.790	6.440	20,414,129
2022-12-29	6.870	6.870	6.650	6.690	6.345	7,442,000
2022-12-28	6.760	6.960	6.710	6.900	6.544	13,128,407
2022-12-23	6.700	6.920	6.650	6.700	6.354	6,926,256
2022-12-22	6.700	6.890	6.700	6.820	6.468	6,976,000
2022-12-21	6.700	6.760	6.580	6.700	6.354	7,542,176
2022-12-20	6.710	6.830	6.590	6.680	6.335	10,359,748
2022-12-19	6.970	7.170	6.760	6.800	6.449	9,629,129
2022-12-16	6.880	7.020	6.770	6.930	6.572	12,389,495
2022-12-15	7.000	7.070	6.890	6.960	6.601	7,193,354
2022-12-14	6.990	7.190	6.920	7.020	6.658	18,613,098
2022-12-13	6.840	7.160	6.750	6.980	6.620	14,949,658
2022-12-12	6.900	7.150	6.760	6.840	6.487	17,873,137
2022-12-09	7.050	7.050	6.760	6.910	6.553	19,413,583
2022-12-08	6.560	6.920	6.560	6.920	6.563	32,451,998
2022-12-07	6.800	7.200	6.440	6.490	6.155	33,457,504
2022-12-06	6.990	7.050	6.720	6.840	6.487	17,943,204
2022-12-05	6.700	7.050	6.700	7.020	6.658	34,909,506
2022-12-02	6.790	6.890	6.580	6.630	6.288	14,045,164
2022-12-01	6.780	6.880	6.590	6.790	6.440	30,090,882
2022-11-30	6.250	6.630	6.200	6.630	6.288	27,590,149
2022-11-29	6.280	6.310	6.130	6.250	5.927	22,494,778
2022-11-28	5.940	6.220	5.940	6.210	5.890	14,284,000
2022-11-25	6.430	6.430	6.210	6.250	5.927	11,180,000
2022-11-24	6.330	6.500	6.300	6.430	6.098	7,550,800
2022-11-23	6.320	6.430	6.140	6.330	6.003	15,766,000
2022-11-22	6.630	6.640	6.260	6.320	5.994	13,907,864
2022-11-21	6.610	6.720	6.430	6.650	6.307	10,831,911

← NewerPage 16 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.