ChinaSoft International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	7.090	7.220	7.040	7.220	6.847	30,412,687
2022-05-30	7.000	7.100	6.850	7.090	6.724	8,639,955
2022-05-27	7.110	7.140	6.760	6.860	6.506	10,558,916
2022-05-26	7.100	7.140	6.860	7.000	6.608	11,010,711
2022-05-25	6.800	7.120	6.730	7.050	6.655	17,037,216
2022-05-24	7.000	7.220	6.730	6.750	6.372	16,129,959
2022-05-23	6.780	6.960	6.730	6.890	6.504	7,743,484
2022-05-20	6.830	6.920	6.700	6.870	6.485	9,721,632
2022-05-19	6.580	6.900	6.560	6.810	6.429	14,730,720
2022-05-18	6.870	6.950	6.690	6.900	6.514	12,514,300
2022-05-17	6.400	6.910	6.300	6.870	6.485	20,022,208
2022-05-16	6.300	6.440	6.230	6.400	6.042	9,698,556
2022-05-13	5.830	6.230	5.830	6.160	5.815	14,522,609
2022-05-12	5.980	5.980	5.670	5.720	5.400	15,060,000
2022-05-11	5.910	6.190	5.580	5.990	5.655	20,390,837
2022-05-10	5.900	6.020	5.840	5.870	5.541	14,483,687
2022-05-06	6.340	6.500	6.160	6.190	5.843	10,102,201
2022-05-05	6.480	6.530	6.320	6.360	6.004	7,674,000
2022-05-04	6.520	6.520	6.320	6.410	6.051	4,501,089
2022-05-03	6.320	6.540	6.250	6.490	6.127	7,158,157
2022-04-29	6.200	6.540	6.160	6.460	6.098	11,605,064
2022-04-28	6.010	6.210	5.980	6.190	5.843	5,739,523
2022-04-27	5.780	6.070	5.690	6.010	5.674	12,263,741
2022-04-26	5.870	6.120	5.860	5.960	5.626	13,005,321
2022-04-25	6.100	6.160	5.840	5.880	5.551	8,889,082
2022-04-22	6.130	6.310	5.860	6.270	5.919	10,826,132
2022-04-21	6.450	6.450	6.070	6.170	5.825	11,758,000
2022-04-20	6.450	6.500	6.240	6.380	6.023	12,968,000
2022-04-19	6.570	6.730	6.410	6.440	6.079	10,594,661
2022-04-14	6.540	6.770	6.490	6.740	6.363	12,430,000
2022-04-13	6.510	6.610	6.240	6.540	6.174	16,786,000
2022-04-12	6.100	6.550	6.070	6.450	6.089	33,833,890
2022-04-11	6.000	6.010	5.580	5.940	5.607	25,594,511
2022-04-08	6.130	6.160	5.960	6.040	5.702	14,522,354
2022-04-07	6.380	6.520	6.070	6.110	5.768	9,879,734
2022-04-06	6.480	6.480	6.260	6.370	6.013	13,240,387
2022-04-04	6.350	6.500	6.140	6.480	6.117	16,514,300
2022-04-01	6.370	6.400	6.110	6.230	5.881	29,230,716
2022-03-31	7.020	7.020	6.330	6.490	6.127	23,945,472
2022-03-30	6.780	7.160	6.740	6.990	6.599	21,785,613
2022-03-29	6.840	6.900	6.670	6.730	6.353	9,797,097
2022-03-28	6.650	6.940	6.450	6.840	6.457	12,215,400
2022-03-25	6.900	7.000	6.590	6.650	6.278	11,280,405
2022-03-24	6.940	7.030	6.670	6.900	6.514	14,062,000
2022-03-23	6.850	7.130	6.850	6.980	6.589	18,932,320
2022-03-22	6.420	6.810	6.280	6.810	6.429	13,380,000
2022-03-21	6.810	6.850	6.410	6.480	6.117	11,487,695
2022-03-18	6.640	6.780	6.360	6.620	6.249	12,205,052
2022-03-17	6.500	6.770	6.380	6.610	6.240	24,614,808
2022-03-16	5.640	6.300	5.570	6.230	5.881	32,088,265
2022-03-15	5.530	5.750	5.280	5.450	5.145	22,059,939
2022-03-14	6.200	6.200	5.550	5.610	5.296	22,358,950
2022-03-11	6.230	6.310	5.910	6.230	5.881	22,682,035
2022-03-10	6.410	6.420	6.180	6.230	5.881	19,126,876
2022-03-09	6.210	6.470	5.940	6.130	5.787	23,671,702
2022-03-08	6.250	6.460	6.140	6.220	5.872	20,201,604
2022-03-07	6.200	6.420	6.100	6.250	5.900	18,759,478
2022-03-04	6.610	6.610	6.160	6.300	5.947	45,474,616
2022-03-03	7.050	7.120	6.650	6.700	6.325	13,927,111
2022-03-02	7.150	7.170	6.930	6.990	6.599	7,442,000

← NewerPage 19 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.