ChinaSoft International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	6.000	6.050	5.860	5.910	5.847	26,683,531
2025-10-27	6.030	6.050	5.900	6.000	5.937	31,154,000
2025-10-24	5.850	5.960	5.820	5.960	5.897	26,164,000
2025-10-23	5.800	5.850	5.650	5.780	5.719	32,298,722
2025-10-22	5.810	5.820	5.730	5.750	5.689	18,796,000
2025-10-21	5.780	5.940	5.760	5.810	5.749	27,506,000
2025-10-20	5.800	5.840	5.710	5.730	5.669	35,692,000
2025-10-17	6.010	6.010	5.690	5.710	5.650	58,536,825
2025-10-16	5.860	6.080	5.770	6.010	5.946	65,874,507
2025-10-15	5.750	5.890	5.750	5.840	5.778	50,173,607
2025-10-14	6.150	6.150	5.670	5.670	5.610	88,988,250
2025-10-13	5.800	6.470	5.740	6.100	6.035	153,658,793
2025-10-10	6.090	6.090	5.880	5.900	5.838	44,213,666
2025-10-09	6.060	6.300	5.950	6.120	6.055	51,610,902
2025-10-08	6.210	6.210	5.930	6.020	5.956	15,806,858
2025-10-06	6.320	6.320	6.100	6.210	6.144	8,428,000
2025-10-03	6.350	6.390	6.210	6.320	6.253	9,645,883
2025-10-02	6.300	6.400	6.230	6.330	6.263	21,758,586
2025-09-30	6.140	6.320	6.140	6.320	6.253	42,459,659
2025-09-29	6.060	6.210	6.040	6.140	6.075	33,680,745
2025-09-26	6.380	6.380	6.040	6.070	6.006	49,791,332
2025-09-25	6.280	6.600	6.260	6.400	6.332	80,202,000
2025-09-24	6.100	6.340	6.000	6.240	6.174	47,675,359
2025-09-23	6.280	6.280	5.970	6.070	6.006	43,867,999
2025-09-22	6.300	6.320	6.180	6.240	6.174	32,353,693
2025-09-19	6.260	6.440	6.160	6.210	6.144	60,095,225
2025-09-18	6.210	6.340	6.020	6.190	6.124	68,784,200
2025-09-17	5.960	6.200	5.920	6.200	6.134	52,784,000
2025-09-16	6.040	6.050	5.880	5.950	5.887	28,719,700
2025-09-15	6.140	6.140	5.950	6.010	5.946	31,033,000
2025-09-12	6.100	6.130	5.970	6.060	5.996	42,941,600
2025-09-11	5.880	6.060	5.770	6.050	5.986	57,531,332
2025-09-10	5.790	5.880	5.750	5.810	5.749	31,612,000
2025-09-09	5.880	5.890	5.710	5.760	5.699	30,961,000
2025-09-08	5.920	5.920	5.750	5.840	5.778	42,124,000
2025-09-05	5.750	5.880	5.690	5.880	5.818	49,684,431
2025-09-04	6.060	6.060	5.650	5.710	5.650	72,094,000
2025-09-03	6.100	6.140	5.980	6.010	5.946	35,111,000
2025-09-02	6.420	6.430	6.050	6.060	5.996	70,404,085
2025-09-01	6.640	6.710	6.350	6.370	6.303	57,976,993
2025-08-29	6.760	6.770	6.460	6.550	6.481	66,466,461
2025-08-28	6.470	6.740	6.370	6.680	6.609	74,693,000
2025-08-27	6.880	6.990	6.480	6.530	6.461	91,659,000
2025-08-26	6.550	6.950	6.440	6.690	6.619	128,971,683
2025-08-25	6.600	6.720	6.350	6.500	6.431	76,372,527
2025-08-22	6.290	6.510	6.210	6.500	6.431	71,894,339
2025-08-21	6.280	6.420	6.090	6.210	6.144	58,336,394
2025-08-20	6.480	6.480	6.060	6.260	6.194	101,265,998
2025-08-19	6.510	6.850	6.400	6.500	6.431	144,504,976
2025-08-18	6.280	6.680	6.260	6.480	6.411	141,960,746
2025-08-15	6.100	6.180	6.010	6.170	6.105	52,692,664
2025-08-14	5.840	6.180	5.810	6.110	6.045	141,583,791
2025-08-13	5.780	5.900	5.760	5.820	5.758	50,773,971
2025-08-12	5.740	5.750	5.610	5.730	5.669	38,042,855
2025-08-11	5.740	5.820	5.660	5.750	5.689	28,060,252
2025-08-08	5.810	5.840	5.690	5.720	5.659	32,512,937
2025-08-07	5.920	5.960	5.800	5.820	5.758	40,276,428
2025-08-06	5.690	6.050	5.640	5.910	5.847	113,473,550
2025-08-05	5.560	5.720	5.550	5.690	5.630	37,429,356
2025-08-04	5.520	5.560	5.430	5.530	5.471	23,576,766

← NewerPage 5 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.