ChinaSoft International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 5.360 | 5.370 | 5.230 | 5.260 | 5.204 | 19,399,640 |
| 2026-01-23 | 5.340 | 5.350 | 5.270 | 5.340 | 5.283 | 17,668,022 |
| 2026-01-22 | 5.350 | 5.430 | 5.280 | 5.320 | 5.264 | 17,651,498 |
| 2026-01-21 | 5.190 | 5.300 | 5.180 | 5.300 | 5.244 | 17,091,800 |
| 2026-01-20 | 5.250 | 5.320 | 5.190 | 5.210 | 5.155 | 13,716,415 |
| 2026-01-19 | 5.460 | 5.460 | 5.270 | 5.270 | 5.214 | 17,666,000 |
| 2026-01-16 | 5.550 | 5.590 | 5.430 | 5.450 | 5.392 | 15,144,030 |
| 2026-01-15 | 5.680 | 5.680 | 5.460 | 5.530 | 5.471 | 26,114,158 |
| 2026-01-14 | 5.480 | 5.700 | 5.470 | 5.590 | 5.531 | 51,404,000 |
| 2026-01-13 | 5.670 | 5.710 | 5.400 | 5.450 | 5.392 | 38,806,635 |
| 2026-01-12 | 5.310 | 5.600 | 5.300 | 5.580 | 5.521 | 70,430,000 |
| 2026-01-09 | 5.220 | 5.260 | 5.110 | 5.220 | 5.165 | 24,290,000 |
| 2026-01-08 | 5.190 | 5.190 | 5.090 | 5.160 | 5.105 | 15,771,856 |
| 2026-01-07 | 5.260 | 5.260 | 5.120 | 5.190 | 5.135 | 16,234,635 |
| 2026-01-06 | 5.160 | 5.260 | 5.160 | 5.260 | 5.204 | 25,016,000 |
| 2026-01-05 | 5.160 | 5.160 | 5.090 | 5.150 | 5.096 | 15,584,639 |
| 2026-01-02 | 4.970 | 5.220 | 4.970 | 5.170 | 5.115 | 10,366,000 |
| 2025-12-31 | 5.010 | 5.020 | 4.950 | 4.970 | 4.917 | 9,080,000 |
| 2025-12-30 | 5.080 | 5.080 | 4.990 | 5.010 | 4.957 | 10,974,000 |
| 2025-12-29 | 5.100 | 5.150 | 5.020 | 5.020 | 4.967 | 18,646,000 |
| 2025-12-24 | 5.090 | 5.130 | 5.060 | 5.060 | 5.006 | 3,442,643 |
| 2025-12-23 | 5.120 | 5.130 | 5.050 | 5.090 | 5.036 | 7,234,000 |
| 2025-12-22 | 5.080 | 5.140 | 5.060 | 5.100 | 5.046 | 10,826,000 |
| 2025-12-19 | 4.960 | 5.070 | 4.950 | 5.050 | 4.997 | 12,043,590 |
| 2025-12-18 | 4.920 | 4.940 | 4.870 | 4.930 | 4.878 | 10,240,000 |
| 2025-12-17 | 4.910 | 4.990 | 4.870 | 4.960 | 4.908 | 17,154,000 |
| 2025-12-16 | 5.060 | 5.060 | 4.870 | 4.920 | 4.868 | 21,791,800 |
| 2025-12-15 | 5.090 | 5.110 | 5.040 | 5.060 | 5.006 | 11,078,000 |
| 2025-12-12 | 5.080 | 5.170 | 5.060 | 5.150 | 5.096 | 14,705,600 |
| 2025-12-11 | 5.190 | 5.200 | 5.050 | 5.050 | 4.997 | 10,982,000 |
| 2025-12-10 | 5.140 | 5.190 | 5.070 | 5.180 | 5.125 | 14,142,500 |
| 2025-12-09 | 5.200 | 5.220 | 5.100 | 5.140 | 5.086 | 11,232,436 |
| 2025-12-08 | 5.220 | 5.230 | 5.150 | 5.210 | 5.155 | 14,212,570 |
| 2025-12-05 | 5.190 | 5.200 | 5.090 | 5.200 | 5.145 | 18,633,453 |
| 2025-12-04 | 5.080 | 5.200 | 5.080 | 5.190 | 5.135 | 14,479,976 |
| 2025-12-03 | 5.240 | 5.240 | 5.090 | 5.120 | 5.066 | 22,606,000 |
| 2025-12-02 | 5.330 | 5.330 | 5.190 | 5.230 | 5.175 | 16,138,000 |
| 2025-12-01 | 5.230 | 5.340 | 5.200 | 5.300 | 5.244 | 12,308,000 |
| 2025-11-28 | 5.350 | 5.350 | 5.230 | 5.230 | 5.175 | 24,846,000 |
| 2025-11-27 | 5.420 | 5.450 | 5.290 | 5.320 | 5.264 | 14,212,000 |
| 2025-11-26 | 5.470 | 5.480 | 5.370 | 5.390 | 5.333 | 13,574,600 |
| 2025-11-25 | 5.440 | 5.540 | 5.400 | 5.450 | 5.392 | 23,332,825 |
| 2025-11-24 | 5.310 | 5.420 | 5.150 | 5.420 | 5.363 | 34,288,094 |
| 2025-11-21 | 5.390 | 5.390 | 5.210 | 5.240 | 5.185 | 53,950,711 |
| 2025-11-20 | 5.600 | 5.670 | 5.430 | 5.490 | 5.432 | 30,524,300 |
| 2025-11-19 | 5.750 | 5.780 | 5.510 | 5.550 | 5.491 | 23,842,000 |
| 2025-11-18 | 5.700 | 5.890 | 5.680 | 5.750 | 5.689 | 42,956,000 |
| 2025-11-17 | 5.500 | 5.700 | 5.450 | 5.700 | 5.640 | 40,026,496 |
| 2025-11-14 | 5.700 | 5.700 | 5.450 | 5.460 | 5.402 | 40,982,000 |
| 2025-11-13 | 5.790 | 5.790 | 5.700 | 5.770 | 5.709 | 17,420,658 |
| 2025-11-12 | 5.820 | 5.840 | 5.710 | 5.770 | 5.709 | 12,646,936 |
| 2025-11-11 | 5.820 | 5.890 | 5.730 | 5.800 | 5.739 | 15,286,694 |
| 2025-11-10 | 5.680 | 5.750 | 5.650 | 5.740 | 5.679 | 13,344,576 |
| 2025-11-07 | 5.800 | 5.800 | 5.650 | 5.660 | 5.600 | 23,748,442 |
| 2025-11-06 | 5.750 | 5.820 | 5.680 | 5.800 | 5.739 | 16,242,000 |
| 2025-11-05 | 5.660 | 5.740 | 5.550 | 5.680 | 5.620 | 27,524,000 |
| 2025-11-04 | 5.930 | 5.930 | 5.740 | 5.760 | 5.699 | 23,184,554 |
| 2025-11-03 | 5.850 | 5.920 | 5.790 | 5.920 | 5.857 | 16,582,792 |
| 2025-10-31 | 5.840 | 5.950 | 5.790 | 5.820 | 5.758 | 25,874,936 |
| 2025-10-30 | 5.940 | 5.970 | 5.790 | 5.840 | 5.778 | 32,584,000 |
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.