ChinaSoft International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-21 | 6.610 | 6.720 | 6.430 | 6.650 | 6.307 | 10,831,911 |
| 2022-11-18 | 6.880 | 6.980 | 6.600 | 6.610 | 6.269 | 16,645,127 |
| 2022-11-17 | 6.780 | 6.950 | 6.620 | 6.860 | 6.506 | 20,825,354 |
| 2022-11-16 | 6.900 | 7.180 | 6.690 | 6.810 | 6.459 | 24,220,449 |
| 2022-11-15 | 6.510 | 7.060 | 6.500 | 6.890 | 6.534 | 28,892,439 |
| 2022-11-14 | 6.740 | 6.780 | 6.410 | 6.460 | 6.127 | 29,293,211 |
| 2022-11-11 | 6.870 | 6.970 | 6.470 | 6.610 | 6.269 | 38,540,000 |
| 2022-11-10 | 6.390 | 6.900 | 6.280 | 6.420 | 6.089 | 44,934,778 |
| 2022-11-09 | 6.160 | 6.710 | 6.150 | 6.500 | 6.165 | 41,069,258 |
| 2022-11-08 | 6.170 | 6.240 | 5.910 | 6.170 | 5.852 | 19,450,000 |
| 2022-11-07 | 5.650 | 6.200 | 5.650 | 6.110 | 5.795 | 25,123,779 |
| 2022-11-04 | 5.310 | 5.800 | 5.310 | 5.710 | 5.415 | 22,714,402 |
| 2022-11-03 | 5.390 | 5.510 | 5.310 | 5.340 | 5.064 | 11,709,504 |
| 2022-11-02 | 5.530 | 5.610 | 5.410 | 5.520 | 5.235 | 14,598,000 |
| 2022-11-01 | 5.280 | 5.590 | 5.210 | 5.530 | 5.245 | 30,785,777 |
| 2022-10-31 | 5.120 | 5.430 | 5.080 | 5.200 | 4.932 | 19,010,065 |
| 2022-10-28 | 5.500 | 5.500 | 5.210 | 5.260 | 4.989 | 6,657,200 |
| 2022-10-27 | 5.660 | 5.750 | 5.430 | 5.470 | 5.188 | 14,868,000 |
| 2022-10-26 | 5.250 | 5.700 | 5.190 | 5.540 | 5.254 | 22,117,747 |
| 2022-10-25 | 4.900 | 5.310 | 4.900 | 5.250 | 4.979 | 12,201,360 |
| 2022-10-24 | 5.300 | 5.380 | 4.940 | 5.000 | 4.742 | 13,638,236 |
| 2022-10-21 | 5.270 | 5.390 | 5.250 | 5.340 | 5.064 | 5,008,357 |
| 2022-10-20 | 5.250 | 5.380 | 5.120 | 5.330 | 5.055 | 12,152,787 |
| 2022-10-19 | 5.570 | 5.600 | 5.280 | 5.280 | 5.008 | 8,770,462 |
| 2022-10-18 | 5.310 | 5.630 | 5.260 | 5.570 | 5.283 | 12,491,000 |
| 2022-10-17 | 5.000 | 5.280 | 5.000 | 5.200 | 4.932 | 6,860,000 |
| 2022-10-14 | 5.030 | 5.240 | 5.030 | 5.090 | 4.827 | 7,614,074 |
| 2022-10-13 | 4.950 | 5.090 | 4.890 | 4.890 | 4.638 | 6,817,708 |
| 2022-10-12 | 4.920 | 5.080 | 4.720 | 4.960 | 4.704 | 9,033,000 |
| 2022-10-11 | 4.970 | 5.030 | 4.920 | 4.940 | 4.685 | 6,143,717 |
| 2022-10-10 | 4.910 | 5.100 | 4.910 | 5.000 | 4.742 | 7,372,665 |
| 2022-10-07 | 5.050 | 5.070 | 4.920 | 5.030 | 4.770 | 2,490,000 |
| 2022-10-06 | 5.250 | 5.250 | 5.090 | 5.100 | 4.837 | 2,955,000 |
| 2022-10-05 | 5.010 | 5.220 | 5.010 | 5.190 | 4.922 | 3,976,275 |
| 2022-10-03 | 4.890 | 5.080 | 4.830 | 4.910 | 4.657 | 3,644,238 |
| 2022-09-30 | 5.050 | 5.050 | 4.810 | 4.830 | 4.581 | 7,394,167 |
| 2022-09-29 | 5.100 | 5.140 | 4.800 | 4.950 | 4.695 | 10,172,605 |
| 2022-09-28 | 5.240 | 5.260 | 5.000 | 5.040 | 4.780 | 14,018,974 |
| 2022-09-27 | 5.400 | 5.400 | 5.120 | 5.290 | 5.017 | 19,599,247 |
| 2022-09-26 | 5.360 | 5.470 | 5.280 | 5.370 | 5.093 | 12,460,997 |
| 2022-09-23 | 5.570 | 5.580 | 5.390 | 5.430 | 5.150 | 10,267,224 |
| 2022-09-22 | 5.600 | 5.630 | 5.470 | 5.570 | 5.283 | 7,324,883 |
| 2022-09-21 | 5.700 | 5.700 | 5.450 | 5.620 | 5.330 | 8,693,029 |
| 2022-09-20 | 5.690 | 5.780 | 5.690 | 5.720 | 5.425 | 4,584,000 |
| 2022-09-19 | 5.720 | 5.780 | 5.640 | 5.690 | 5.396 | 6,853,100 |
| 2022-09-16 | 5.730 | 5.820 | 5.610 | 5.730 | 5.434 | 11,243,693 |
| 2022-09-15 | 5.760 | 5.880 | 5.650 | 5.730 | 5.434 | 6,525,805 |
| 2022-09-14 | 5.750 | 5.830 | 5.650 | 5.760 | 5.463 | 6,508,821 |
| 2022-09-13 | 5.910 | 6.010 | 5.860 | 5.900 | 5.596 | 5,552,761 |
| 2022-09-09 | 5.680 | 5.940 | 5.640 | 5.910 | 5.605 | 10,184,032 |
| 2022-09-08 | 5.810 | 5.830 | 5.580 | 5.630 | 5.339 | 9,465,221 |
| 2022-09-07 | 5.810 | 5.850 | 5.650 | 5.770 | 5.472 | 10,636,702 |
| 2022-09-06 | 5.830 | 5.900 | 5.700 | 5.870 | 5.567 | 8,869,678 |
| 2022-09-05 | 5.850 | 5.890 | 5.710 | 5.870 | 5.567 | 14,524,495 |
| 2022-09-02 | 5.910 | 6.010 | 5.710 | 5.800 | 5.501 | 14,381,318 |
| 2022-09-01 | 6.090 | 6.170 | 5.880 | 5.960 | 5.652 | 17,670,000 |
| 2022-08-31 | 6.130 | 6.270 | 6.020 | 6.170 | 5.852 | 19,999,835 |
| 2022-08-30 | 6.300 | 6.320 | 5.940 | 6.210 | 5.890 | 28,830,704 |
| 2022-08-29 | 6.170 | 6.320 | 6.040 | 6.160 | 5.842 | 11,123,281 |
| 2022-08-26 | 6.830 | 6.830 | 6.060 | 6.170 | 5.852 | 47,326,000 |
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.