ChinaSoft International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 5.710 | 5.980 | 5.650 | 5.980 | 5.856 | 88,425,000 |
| 2025-02-05 | 5.600 | 5.740 | 5.460 | 5.630 | 5.513 | 63,766,999 |
| 2025-02-04 | 5.550 | 5.600 | 5.340 | 5.540 | 5.425 | 25,046,200 |
| 2025-02-03 | 5.300 | 5.540 | 5.070 | 5.480 | 5.366 | 25,780,924 |
| 2025-01-28 | 5.220 | 5.250 | 5.120 | 5.220 | 5.111 | 3,772,000 |
| 2025-01-27 | 5.410 | 5.450 | 5.180 | 5.210 | 5.102 | 23,170,000 |
| 2025-01-24 | 4.980 | 5.220 | 4.960 | 5.220 | 5.111 | 32,800,122 |
| 2025-01-23 | 5.100 | 5.190 | 4.900 | 4.940 | 4.837 | 16,600,000 |
| 2025-01-22 | 5.070 | 5.110 | 4.970 | 5.050 | 4.945 | 11,422,480 |
| 2025-01-21 | 4.960 | 5.190 | 4.960 | 5.070 | 4.965 | 25,225,500 |
| 2025-01-20 | 5.040 | 5.060 | 4.900 | 4.910 | 4.808 | 14,050,000 |
| 2025-01-17 | 4.920 | 5.020 | 4.840 | 5.000 | 4.896 | 16,879,960 |
| 2025-01-16 | 4.900 | 5.020 | 4.820 | 4.890 | 4.788 | 15,774,000 |
| 2025-01-15 | 4.830 | 4.920 | 4.780 | 4.860 | 4.759 | 13,114,000 |
| 2025-01-14 | 4.690 | 4.910 | 4.660 | 4.860 | 4.759 | 18,377,000 |
| 2025-01-13 | 4.550 | 4.710 | 4.550 | 4.690 | 4.592 | 12,081,400 |
| 2025-01-10 | 4.710 | 4.760 | 4.560 | 4.590 | 4.495 | 13,828,000 |
| 2025-01-09 | 4.600 | 4.740 | 4.600 | 4.720 | 4.622 | 11,744,000 |
| 2025-01-08 | 4.760 | 4.760 | 4.570 | 4.650 | 4.553 | 16,178,000 |
| 2025-01-07 | 4.730 | 4.800 | 4.650 | 4.730 | 4.632 | 12,022,000 |
| 2025-01-06 | 4.750 | 4.830 | 4.690 | 4.750 | 4.651 | 12,439,693 |
| 2025-01-03 | 4.830 | 4.870 | 4.690 | 4.700 | 4.602 | 19,216,889 |
| 2025-01-02 | 5.150 | 5.150 | 4.780 | 4.790 | 4.690 | 32,396,000 |
| 2024-12-31 | 5.200 | 5.200 | 5.010 | 5.190 | 5.082 | 16,226,000 |
| 2024-12-30 | 5.180 | 5.280 | 5.120 | 5.150 | 5.043 | 21,586,000 |
| 2024-12-27 | 5.160 | 5.300 | 5.130 | 5.170 | 5.062 | 29,472,425 |
| 2024-12-24 | 5.160 | 5.240 | 5.130 | 5.160 | 5.053 | 14,727,000 |
| 2024-12-23 | 5.230 | 5.410 | 5.130 | 5.160 | 5.053 | 27,802,000 |
| 2024-12-20 | 5.390 | 5.390 | 5.220 | 5.220 | 5.111 | 22,016,710 |
| 2024-12-19 | 5.130 | 5.400 | 5.120 | 5.330 | 5.219 | 24,952,000 |
| 2024-12-18 | 5.120 | 5.270 | 5.110 | 5.220 | 5.111 | 16,298,000 |
| 2024-12-17 | 5.110 | 5.270 | 5.030 | 5.100 | 4.994 | 16,977,600 |
| 2024-12-16 | 5.180 | 5.210 | 5.070 | 5.110 | 5.004 | 11,577,000 |
| 2024-12-13 | 5.410 | 5.410 | 5.110 | 5.160 | 5.053 | 28,812,370 |
| 2024-12-12 | 5.320 | 5.540 | 5.280 | 5.420 | 5.307 | 25,055,400 |
| 2024-12-11 | 5.380 | 5.430 | 5.280 | 5.310 | 5.200 | 22,420,448 |
| 2024-12-10 | 5.880 | 5.950 | 5.320 | 5.320 | 5.209 | 42,884,400 |
| 2024-12-09 | 5.450 | 5.730 | 5.350 | 5.730 | 5.611 | 26,446,000 |
| 2024-12-06 | 5.290 | 5.530 | 5.110 | 5.430 | 5.317 | 43,022,000 |
| 2024-12-05 | 5.330 | 5.360 | 5.210 | 5.250 | 5.141 | 15,794,000 |
| 2024-12-04 | 5.350 | 5.450 | 5.250 | 5.330 | 5.219 | 17,504,000 |
| 2024-12-03 | 5.470 | 5.470 | 5.300 | 5.340 | 5.229 | 15,755,000 |
| 2024-12-02 | 5.470 | 5.550 | 5.360 | 5.440 | 5.327 | 23,683,000 |
| 2024-11-29 | 5.380 | 5.590 | 5.320 | 5.470 | 5.356 | 19,104,000 |
| 2024-11-28 | 5.550 | 5.550 | 5.370 | 5.380 | 5.268 | 12,054,000 |
| 2024-11-27 | 5.370 | 5.550 | 5.250 | 5.530 | 5.415 | 15,131,200 |
| 2024-11-26 | 5.490 | 5.580 | 5.250 | 5.320 | 5.209 | 18,988,000 |
| 2024-11-25 | 5.480 | 5.510 | 5.300 | 5.450 | 5.337 | 20,690,406 |
| 2024-11-22 | 5.800 | 5.900 | 5.400 | 5.410 | 5.297 | 32,888,000 |
| 2024-11-21 | 5.930 | 5.930 | 5.710 | 5.770 | 5.650 | 22,068,088 |
| 2024-11-20 | 5.690 | 5.910 | 5.640 | 5.870 | 5.748 | 21,000,632 |
| 2024-11-19 | 5.670 | 5.730 | 5.520 | 5.690 | 5.572 | 16,299,462 |
| 2024-11-18 | 5.610 | 5.710 | 5.510 | 5.570 | 5.454 | 19,464,000 |
| 2024-11-15 | 5.690 | 5.770 | 5.580 | 5.620 | 5.503 | 24,872,000 |
| 2024-11-14 | 6.010 | 6.080 | 5.620 | 5.690 | 5.572 | 46,944,000 |
| 2024-11-13 | 6.080 | 6.150 | 5.920 | 6.060 | 5.934 | 31,364,100 |
| 2024-11-12 | 6.630 | 6.640 | 6.060 | 6.100 | 5.973 | 53,447,000 |
| 2024-11-11 | 6.270 | 6.690 | 6.210 | 6.540 | 6.404 | 61,975,000 |
| 2024-11-08 | 6.490 | 6.790 | 6.340 | 6.350 | 6.218 | 65,191,371 |
| 2024-11-07 | 6.170 | 6.450 | 6.060 | 6.390 | 6.257 | 68,052,664 |
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.