ChinaSoft International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	3.530	3.540	3.400	3.430	3.394	17,388,000
2026-04-27	3.560	3.590	3.530	3.560	3.522	9,102,000
2026-04-24	3.550	3.610	3.480	3.560	3.522	15,622,100
2026-04-23	3.650	3.650	3.540	3.590	3.552	14,092,000
2026-04-22	3.610	3.650	3.570	3.620	3.582	17,608,000
2026-04-21	3.740	3.740	3.630	3.630	3.592	12,078,232
2026-04-20	3.710	3.730	3.670	3.720	3.681	16,252,000
2026-04-17	3.720	3.720	3.640	3.700	3.661	18,661,000
2026-04-16	3.600	3.720	3.600	3.710	3.671	24,092,000
2026-04-15	3.610	3.640	3.540	3.580	3.542	18,069,149
2026-04-14	3.590	3.630	3.520	3.570	3.532	26,019,000
2026-04-13	3.500	3.540	3.440	3.510	3.473	19,867,939
2026-04-10	3.540	3.580	3.490	3.500	3.463	23,213,000
2026-04-09	3.620	3.630	3.520	3.520	3.483	21,064,000
2026-04-08	3.510	3.660	3.470	3.660	3.621	31,393,000
2026-04-02	3.440	3.470	3.390	3.470	3.433	22,200,000
2026-04-01	3.350	3.470	3.320	3.440	3.404	32,216,100
2026-03-31	3.310	3.360	3.250	3.280	3.245	18,830,000
2026-03-30	3.350	3.350	3.240	3.300	3.265	32,444,000
2026-03-27	3.320	3.440	3.240	3.430	3.394	47,334,000
2026-03-26	3.530	3.540	3.420	3.460	3.423	26,278,000
2026-03-25	3.600	3.610	3.430	3.540	3.503	59,040,000
2026-03-24	3.610	3.630	3.510	3.610	3.572	20,841,500
2026-03-23	3.690	3.690	3.480	3.550	3.512	31,148,800
2026-03-20	3.830	3.850	3.690	3.710	3.671	23,494,000
2026-03-19	3.870	3.880	3.760	3.790	3.750	30,706,000
2026-03-18	3.830	3.940	3.800	3.940	3.898	19,784,107
2026-03-17	3.860	3.910	3.800	3.800	3.760	13,657,200
2026-03-16	3.850	3.860	3.770	3.840	3.799	11,520,072
2026-03-13	3.860	3.870	3.790	3.820	3.780	16,084,000
2026-03-12	3.890	3.960	3.840	3.880	3.839	14,732,000
2026-03-11	3.980	4.000	3.890	3.910	3.869	23,664,565
2026-03-10	4.010	4.050	3.930	3.980	3.938	21,464,500
2026-03-09	3.790	3.970	3.760	3.960	3.918	23,166,200
2026-03-06	3.880	3.990	3.860	3.970	3.928	31,243,597
2026-03-05	3.890	3.930	3.820	3.860	3.819	23,976,084
2026-03-04	3.750	3.850	3.730	3.820	3.780	26,852,000
2026-03-03	4.050	4.070	3.760	3.800	3.760	55,216,000
2026-03-02	4.200	4.200	4.030	4.040	3.997	32,059,977
2026-02-27	4.160	4.320	4.160	4.270	4.225	33,932,104
2026-02-26	4.180	4.240	4.140	4.160	4.116	25,947,800
2026-02-25	4.240	4.250	4.170	4.180	4.136	24,757,711
2026-02-24	4.410	4.450	4.180	4.200	4.156	47,717,201
2026-02-23	4.410	4.520	4.410	4.460	4.413	10,272,000
2026-02-20	4.450	4.480	4.360	4.390	4.344	13,528,000
2026-02-16	4.540	4.550	4.400	4.490	4.442	6,850,000
2026-02-13	4.500	4.560	4.420	4.540	4.492	20,339,647
2026-02-12	4.600	4.600	4.510	4.510	4.462	13,899,306
2026-02-11	4.610	4.660	4.590	4.600	4.551	11,772,000
2026-02-10	4.630	4.680	4.610	4.610	4.561	13,770,000
2026-02-09	4.580	4.650	4.580	4.600	4.551	20,820,300
2026-02-06	4.510	4.590	4.440	4.520	4.472	20,435,533
2026-02-05	4.500	4.620	4.450	4.610	4.561	34,372,000
2026-02-04	4.890	4.890	4.440	4.580	4.532	92,795,000
2026-02-03	4.900	4.940	4.800	4.910	4.858	14,034,200
2026-02-02	5.020	5.020	4.850	4.890	4.838	32,551,559
2026-01-30	5.170	5.170	5.000	5.040	4.987	23,368,819
2026-01-29	5.200	5.260	5.100	5.180	5.125	17,678,640
2026-01-28	5.260	5.320	5.190	5.210	5.155	15,274,000
2026-01-27	5.250	5.280	5.160	5.230	5.175	18,062,000

← NewerPage 3 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.