ChinaSoft International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.280 | 3.360 | 3.250 | 3.350 | 3.350 | 39,334,000 |
| 2026-07-24 | 3.410 | 3.410 | 3.220 | 3.260 | 3.260 | 46,118,000 |
| 2026-07-23 | 3.620 | 3.640 | 3.440 | 3.440 | 3.440 | 54,232,000 |
| 2026-07-22 | 3.600 | 3.850 | 3.460 | 3.620 | 3.620 | 140,296,000 |
| 2026-07-21 | 3.790 | 3.850 | 3.390 | 3.600 | 3.600 | 235,734,000 |
| 2026-07-20 | 2.990 | 4.070 | 2.990 | 3.640 | 3.640 | 345,101,031 |
| 2026-07-17 | 3.140 | 3.140 | 2.910 | 2.960 | 2.960 | 28,956,000 |
| 2026-07-16 | 3.050 | 3.160 | 3.050 | 3.120 | 3.120 | 18,368,002 |
| 2026-07-15 | 3.060 | 3.090 | 3.000 | 3.020 | 3.020 | 16,358,000 |
| 2026-07-14 | 3.060 | 3.070 | 2.940 | 3.070 | 3.070 | 15,498,000 |
| 2026-07-13 | 3.190 | 3.190 | 2.980 | 3.060 | 3.060 | 27,902,928 |
| 2026-07-10 | 3.130 | 3.300 | 3.080 | 3.160 | 3.160 | 23,872,500 |
| 2026-07-09 | 3.110 | 3.240 | 3.070 | 3.110 | 3.110 | 23,660,000 |
| 2026-07-08 | 2.970 | 3.130 | 2.970 | 3.110 | 3.110 | 26,738,422 |
| 2026-07-07 | 3.090 | 3.090 | 2.940 | 2.960 | 2.960 | 18,366,000 |
| 2026-07-06 | 3.090 | 3.120 | 3.030 | 3.080 | 3.080 | 15,469,928 |
| 2026-07-03 | 3.040 | 3.120 | 3.010 | 3.080 | 3.080 | 19,030,439 |
| 2026-07-02 | 2.980 | 3.070 | 2.970 | 3.030 | 3.030 | 19,226,000 |
| 2026-06-30 | 2.980 | 3.010 | 2.890 | 2.900 | 2.900 | 26,184,000 |
| 2026-06-29 | 2.990 | 3.060 | 2.940 | 2.970 | 2.970 | 16,190,000 |
| 2026-06-26 | 2.970 | 3.010 | 2.900 | 2.920 | 2.920 | 17,275,387 |
| 2026-06-25 | 3.080 | 3.080 | 2.910 | 2.970 | 2.970 | 29,352,000 |
| 2026-06-24 | 3.100 | 3.170 | 3.000 | 3.050 | 3.050 | 24,747,137 |
| 2026-06-23 | 3.210 | 3.210 | 3.040 | 3.070 | 3.070 | 32,104,000 |
| 2026-06-22 | 3.270 | 3.270 | 3.150 | 3.230 | 3.230 | 18,340,783 |
| 2026-06-18 | 3.370 | 3.370 | 3.220 | 3.240 | 3.240 | 40,349,898 |
| 2026-06-17 | 3.440 | 3.490 | 3.360 | 3.370 | 3.370 | 25,426,000 |
| 2026-06-16 | 3.530 | 3.540 | 3.420 | 3.430 | 3.430 | 25,828,000 |
| 2026-06-15 | 3.650 | 3.720 | 3.480 | 3.520 | 3.520 | 45,203,199 |
| 2026-06-12 | 3.800 | 3.800 | 3.610 | 3.630 | 3.630 | 29,648,000 |
| 2026-06-11 | 3.920 | 3.920 | 3.600 | 3.720 | 3.720 | 62,716,000 |
| 2026-06-10 | 4.070 | 4.200 | 3.820 | 3.920 | 3.920 | 59,730,000 |
| 2026-06-09 | 4.110 | 4.220 | 3.900 | 3.910 | 3.910 | 34,053,000 |
| 2026-06-08 | 4.050 | 4.150 | 3.940 | 4.050 | 4.050 | 50,005,000 |
| 2026-06-05 | 4.410 | 4.430 | 4.130 | 4.240 | 4.240 | 76,271,031 |
| 2026-06-04 | 4.690 | 4.950 | 4.360 | 4.400 | 4.353 | 115,180,703 |
| 2026-06-03 | 4.270 | 4.820 | 4.170 | 4.700 | 4.650 | 157,846,644 |
| 2026-06-02 | 4.230 | 4.420 | 4.100 | 4.360 | 4.314 | 91,058,064 |
| 2026-06-01 | 3.770 | 4.320 | 3.760 | 4.170 | 4.126 | 115,805,942 |
| 2026-05-29 | 3.690 | 3.880 | 3.670 | 3.700 | 3.661 | 55,312,600 |
| 2026-05-28 | 3.570 | 3.710 | 3.310 | 3.630 | 3.592 | 66,506,452 |
| 2026-05-27 | 3.590 | 3.700 | 3.510 | 3.570 | 3.532 | 51,152,290 |
| 2026-05-26 | 3.340 | 3.600 | 3.240 | 3.590 | 3.552 | 54,914,000 |
| 2026-05-22 | 3.210 | 3.350 | 3.210 | 3.330 | 3.295 | 20,412,763 |
| 2026-05-21 | 3.280 | 3.320 | 3.180 | 3.190 | 3.156 | 20,466,000 |
| 2026-05-20 | 3.350 | 3.350 | 3.220 | 3.280 | 3.245 | 16,680,000 |
| 2026-05-19 | 3.240 | 3.360 | 3.240 | 3.350 | 3.315 | 29,677,000 |
| 2026-05-18 | 3.150 | 3.220 | 3.100 | 3.220 | 3.186 | 24,584,000 |
| 2026-05-15 | 3.240 | 3.280 | 3.140 | 3.180 | 3.146 | 26,098,000 |
| 2026-05-14 | 3.380 | 3.390 | 3.220 | 3.240 | 3.206 | 26,044,000 |
| 2026-05-13 | 3.390 | 3.390 | 3.320 | 3.320 | 3.285 | 17,224,000 |
| 2026-05-12 | 3.500 | 3.500 | 3.390 | 3.400 | 3.364 | 21,550,000 |
| 2026-05-11 | 3.560 | 3.560 | 3.460 | 3.500 | 3.463 | 20,462,000 |
| 2026-05-08 | 3.430 | 3.640 | 3.410 | 3.560 | 3.522 | 40,555,101 |
| 2026-05-07 | 3.340 | 3.470 | 3.340 | 3.430 | 3.394 | 25,431,818 |
| 2026-05-06 | 3.380 | 3.460 | 3.300 | 3.310 | 3.275 | 35,324,000 |
| 2026-05-05 | 3.420 | 3.420 | 3.310 | 3.390 | 3.354 | 9,774,000 |
| 2026-05-04 | 3.500 | 3.510 | 3.440 | 3.450 | 3.414 | 9,391,000 |
| 2026-04-30 | 3.470 | 3.490 | 3.410 | 3.440 | 3.404 | 14,442,000 |
| 2026-04-29 | 3.430 | 3.500 | 3.420 | 3.490 | 3.453 | 8,760,000 |
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.