ChinaSoft International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 5.700 | 5.820 | 5.500 | 5.530 | 5.471 | 51,498,446 |
| 2025-07-31 | 5.550 | 5.810 | 5.510 | 5.700 | 5.640 | 75,415,000 |
| 2025-07-30 | 5.660 | 5.680 | 5.510 | 5.550 | 5.491 | 36,439,000 |
| 2025-07-29 | 5.720 | 5.720 | 5.540 | 5.690 | 5.630 | 37,829,000 |
| 2025-07-28 | 5.940 | 5.970 | 5.680 | 5.720 | 5.659 | 41,894,000 |
| 2025-07-25 | 5.770 | 5.850 | 5.670 | 5.800 | 5.739 | 60,995,076 |
| 2025-07-24 | 5.540 | 5.720 | 5.510 | 5.720 | 5.659 | 60,778,776 |
| 2025-07-23 | 5.590 | 5.620 | 5.490 | 5.510 | 5.452 | 44,332,000 |
| 2025-07-22 | 5.590 | 5.680 | 5.520 | 5.550 | 5.491 | 54,700,200 |
| 2025-07-21 | 5.650 | 5.660 | 5.450 | 5.530 | 5.471 | 66,643,500 |
| 2025-07-18 | 5.720 | 5.720 | 5.560 | 5.690 | 5.630 | 108,094,000 |
| 2025-07-17 | 5.140 | 6.060 | 5.060 | 5.750 | 5.689 | 395,796,374 |
| 2025-07-16 | 5.180 | 5.230 | 5.080 | 5.100 | 5.046 | 30,838,000 |
| 2025-07-15 | 5.160 | 5.180 | 5.010 | 5.170 | 5.115 | 36,142,000 |
| 2025-07-14 | 5.060 | 5.140 | 5.020 | 5.120 | 5.066 | 22,519,000 |
| 2025-07-11 | 4.990 | 5.180 | 4.960 | 5.040 | 4.987 | 52,426,700 |
| 2025-07-10 | 4.910 | 4.970 | 4.860 | 4.960 | 4.908 | 17,660,344 |
| 2025-07-09 | 4.920 | 5.000 | 4.900 | 4.930 | 4.878 | 20,518,000 |
| 2025-07-08 | 4.840 | 4.930 | 4.820 | 4.920 | 4.868 | 25,617,538 |
| 2025-07-07 | 4.900 | 4.910 | 4.770 | 4.840 | 4.789 | 19,240,978 |
| 2025-07-04 | 4.880 | 4.980 | 4.770 | 4.880 | 4.828 | 23,027,000 |
| 2025-07-03 | 4.860 | 4.930 | 4.840 | 4.880 | 4.828 | 15,772,000 |
| 2025-07-02 | 5.000 | 5.000 | 4.870 | 4.880 | 4.828 | 18,403,224 |
| 2025-06-30 | 4.980 | 5.060 | 4.940 | 4.990 | 4.937 | 21,064,000 |
| 2025-06-27 | 5.040 | 5.060 | 4.940 | 4.960 | 4.908 | 18,658,350 |
| 2025-06-26 | 4.990 | 5.060 | 4.930 | 4.990 | 4.937 | 26,983,000 |
| 2025-06-25 | 4.910 | 4.990 | 4.830 | 4.970 | 4.917 | 27,706,752 |
| 2025-06-24 | 4.760 | 4.900 | 4.750 | 4.880 | 4.828 | 23,272,356 |
| 2025-06-23 | 4.590 | 4.740 | 4.550 | 4.720 | 4.670 | 25,983,000 |
| 2025-06-20 | 4.710 | 4.770 | 4.600 | 4.620 | 4.571 | 32,790,128 |
| 2025-06-19 | 4.840 | 4.850 | 4.660 | 4.710 | 4.660 | 25,197,114 |
| 2025-06-18 | 4.950 | 4.950 | 4.800 | 4.810 | 4.759 | 27,480,000 |
| 2025-06-17 | 5.070 | 5.080 | 4.910 | 4.950 | 4.898 | 30,356,000 |
| 2025-06-16 | 4.980 | 5.120 | 4.930 | 5.050 | 4.997 | 52,272,000 |
| 2025-06-13 | 4.900 | 5.010 | 4.790 | 5.010 | 4.957 | 98,666,000 |
| 2025-06-12 | 4.880 | 4.960 | 4.810 | 4.930 | 4.878 | 58,860,000 |
| 2025-06-11 | 4.800 | 4.900 | 4.790 | 4.880 | 4.828 | 52,705,477 |
| 2025-06-10 | 5.180 | 5.180 | 4.750 | 4.780 | 4.729 | 130,792,593 |
| 2025-06-09 | 5.080 | 5.180 | 5.070 | 5.160 | 5.105 | 21,397,000 |
| 2025-06-06 | 5.110 | 5.110 | 5.010 | 5.060 | 5.006 | 15,708,247 |
| 2025-06-05 | 4.950 | 5.080 | 4.950 | 5.080 | 5.026 | 24,014,302 |
| 2025-06-04 | 5.020 | 5.020 | 4.910 | 4.940 | 4.888 | 23,926,000 |
| 2025-06-03 | 5.040 | 5.040 | 4.950 | 4.970 | 4.917 | 9,960,284 |
| 2025-06-02 | 4.930 | 4.960 | 4.760 | 4.950 | 4.898 | 6,644,000 |
| 2025-05-30 | 5.110 | 5.110 | 4.960 | 5.000 | 4.947 | 14,146,000 |
| 2025-05-29 | 4.950 | 5.160 | 4.930 | 5.160 | 5.053 | 20,098,000 |
| 2025-05-28 | 5.100 | 5.130 | 4.920 | 4.960 | 4.857 | 23,804,000 |
| 2025-05-27 | 5.160 | 5.160 | 5.040 | 5.090 | 4.984 | 13,510,000 |
| 2025-05-26 | 5.060 | 5.200 | 5.030 | 5.080 | 4.974 | 15,637,078 |
| 2025-05-23 | 5.110 | 5.150 | 5.020 | 5.060 | 4.955 | 21,110,000 |
| 2025-05-22 | 5.190 | 5.240 | 5.050 | 5.090 | 4.984 | 24,834,000 |
| 2025-05-21 | 5.190 | 5.260 | 5.140 | 5.190 | 5.082 | 18,858,000 |
| 2025-05-20 | 5.250 | 5.270 | 5.130 | 5.150 | 5.043 | 29,582,284 |
| 2025-05-19 | 5.440 | 5.450 | 5.090 | 5.240 | 5.131 | 38,686,000 |
| 2025-05-16 | 5.250 | 5.480 | 5.210 | 5.450 | 5.337 | 26,580,030 |
| 2025-05-15 | 5.410 | 5.420 | 5.200 | 5.250 | 5.141 | 30,276,000 |
| 2025-05-14 | 5.480 | 5.520 | 5.360 | 5.390 | 5.278 | 28,867,000 |
| 2025-05-13 | 5.660 | 5.660 | 5.380 | 5.440 | 5.327 | 40,264,000 |
| 2025-05-12 | 5.460 | 5.680 | 5.400 | 5.620 | 5.503 | 67,418,000 |
| 2025-05-09 | 5.490 | 5.660 | 5.310 | 5.400 | 5.288 | 51,723,456 |
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.