ChinaSoft International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 5.380 | 5.640 | 5.310 | 5.410 | 5.297 | 59,421,000 |
| 2025-05-07 | 5.490 | 5.610 | 5.330 | 5.380 | 5.268 | 65,788,000 |
| 2025-05-06 | 5.080 | 5.440 | 5.020 | 5.370 | 5.258 | 70,228,557 |
| 2025-05-02 | 4.950 | 5.040 | 4.850 | 5.000 | 4.896 | 6,372,000 |
| 2025-04-30 | 4.800 | 4.950 | 4.800 | 4.950 | 4.847 | 23,980,290 |
| 2025-04-29 | 4.720 | 4.870 | 4.710 | 4.780 | 4.681 | 12,788,000 |
| 2025-04-28 | 4.800 | 4.820 | 4.720 | 4.740 | 4.641 | 8,375,992 |
| 2025-04-25 | 4.770 | 4.880 | 4.730 | 4.780 | 4.681 | 20,329,880 |
| 2025-04-24 | 4.830 | 4.840 | 4.680 | 4.750 | 4.651 | 15,750,559 |
| 2025-04-23 | 4.870 | 4.870 | 4.760 | 4.800 | 4.700 | 32,192,059 |
| 2025-04-22 | 4.660 | 4.780 | 4.620 | 4.760 | 4.661 | 18,250,000 |
| 2025-04-17 | 4.550 | 4.660 | 4.550 | 4.630 | 4.534 | 19,172,000 |
| 2025-04-16 | 4.760 | 4.770 | 4.560 | 4.600 | 4.504 | 20,246,432 |
| 2025-04-15 | 4.760 | 4.790 | 4.670 | 4.760 | 4.661 | 19,852,950 |
| 2025-04-14 | 4.800 | 4.840 | 4.680 | 4.750 | 4.651 | 40,844,000 |
| 2025-04-11 | 4.600 | 4.800 | 4.570 | 4.680 | 4.583 | 38,406,000 |
| 2025-04-10 | 4.770 | 4.770 | 4.580 | 4.640 | 4.543 | 43,840,000 |
| 2025-04-09 | 4.100 | 4.530 | 4.100 | 4.490 | 4.397 | 61,095,974 |
| 2025-04-08 | 4.200 | 4.370 | 4.040 | 4.260 | 4.171 | 64,989,994 |
| 2025-04-07 | 4.650 | 4.650 | 4.100 | 4.100 | 4.015 | 84,463,125 |
| 2025-04-03 | 4.980 | 5.090 | 4.960 | 5.040 | 4.935 | 30,993,845 |
| 2025-04-02 | 5.060 | 5.190 | 5.030 | 5.100 | 4.994 | 17,772,000 |
| 2025-04-01 | 5.250 | 5.280 | 5.030 | 5.060 | 4.955 | 37,089,208 |
| 2025-03-31 | 5.290 | 5.350 | 5.130 | 5.250 | 5.141 | 38,564,309 |
| 2025-03-28 | 5.660 | 5.720 | 5.420 | 5.510 | 5.395 | 22,472,000 |
| 2025-03-27 | 5.500 | 5.590 | 5.400 | 5.550 | 5.435 | 22,668,000 |
| 2025-03-26 | 5.520 | 5.590 | 5.450 | 5.510 | 5.395 | 20,103,560 |
| 2025-03-25 | 5.710 | 5.720 | 5.460 | 5.500 | 5.386 | 26,529,200 |
| 2025-03-24 | 5.700 | 5.760 | 5.580 | 5.750 | 5.630 | 18,398,000 |
| 2025-03-21 | 5.900 | 5.960 | 5.670 | 5.710 | 5.591 | 34,435,065 |
| 2025-03-20 | 6.120 | 6.120 | 5.880 | 5.900 | 5.777 | 28,965,391 |
| 2025-03-19 | 6.190 | 6.190 | 6.020 | 6.060 | 5.934 | 27,750,000 |
| 2025-03-18 | 6.260 | 6.270 | 6.120 | 6.190 | 6.061 | 36,264,620 |
| 2025-03-17 | 6.130 | 6.370 | 6.080 | 6.140 | 6.012 | 48,497,000 |
| 2025-03-14 | 6.040 | 6.130 | 5.930 | 6.060 | 5.934 | 30,697,223 |
| 2025-03-13 | 6.200 | 6.260 | 5.880 | 5.980 | 5.856 | 46,503,900 |
| 2025-03-12 | 6.350 | 6.470 | 6.100 | 6.180 | 6.051 | 38,522,176 |
| 2025-03-11 | 6.080 | 6.380 | 6.070 | 6.360 | 6.228 | 37,101,780 |
| 2025-03-10 | 6.540 | 6.540 | 6.160 | 6.280 | 6.149 | 46,067,017 |
| 2025-03-07 | 6.500 | 6.590 | 6.300 | 6.430 | 6.296 | 64,792,270 |
| 2025-03-06 | 6.150 | 6.680 | 6.110 | 6.590 | 6.453 | 144,138,246 |
| 2025-03-05 | 5.780 | 5.970 | 5.760 | 5.930 | 5.807 | 31,036,948 |
| 2025-03-04 | 5.560 | 5.740 | 5.460 | 5.720 | 5.601 | 31,012,782 |
| 2025-03-03 | 5.700 | 5.790 | 5.480 | 5.590 | 5.474 | 38,205,000 |
| 2025-02-28 | 6.190 | 6.230 | 5.580 | 5.650 | 5.532 | 87,443,539 |
| 2025-02-27 | 6.440 | 6.650 | 6.060 | 6.240 | 6.110 | 103,035,000 |
| 2025-02-26 | 6.300 | 6.380 | 6.110 | 6.180 | 6.051 | 68,602,000 |
| 2025-02-25 | 6.130 | 6.430 | 6.110 | 6.240 | 6.110 | 61,450,641 |
| 2025-02-24 | 6.660 | 6.680 | 6.260 | 6.510 | 6.375 | 106,337,000 |
| 2025-02-21 | 6.000 | 6.550 | 5.940 | 6.480 | 6.345 | 144,239,622 |
| 2025-02-20 | 6.080 | 6.080 | 5.870 | 5.910 | 5.787 | 39,133,428 |
| 2025-02-19 | 5.950 | 6.150 | 5.830 | 6.100 | 5.973 | 66,318,668 |
| 2025-02-18 | 6.200 | 6.290 | 5.860 | 5.980 | 5.856 | 79,016,993 |
| 2025-02-17 | 6.310 | 6.570 | 6.140 | 6.200 | 6.071 | 92,026,312 |
| 2025-02-14 | 6.000 | 6.370 | 5.990 | 6.350 | 6.218 | 98,807,329 |
| 2025-02-13 | 6.590 | 6.600 | 6.040 | 6.060 | 5.934 | 98,840,472 |
| 2025-02-12 | 6.310 | 6.700 | 6.280 | 6.490 | 6.355 | 82,322,733 |
| 2025-02-11 | 6.510 | 6.510 | 6.230 | 6.280 | 6.149 | 80,371,832 |
| 2025-02-10 | 6.660 | 6.810 | 6.400 | 6.550 | 6.414 | 125,484,233 |
| 2025-02-07 | 6.130 | 6.680 | 5.970 | 6.280 | 6.149 | 200,833,353 |
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.