ChinaSoft International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 6.260 | 6.380 | 6.020 | 6.120 | 5.993 | 60,542,599 |
| 2024-11-05 | 5.870 | 6.300 | 5.800 | 6.260 | 6.130 | 68,074,664 |
| 2024-11-04 | 5.680 | 6.010 | 5.650 | 5.870 | 5.748 | 37,918,000 |
| 2024-11-01 | 5.710 | 5.850 | 5.610 | 5.630 | 5.513 | 29,839,199 |
| 2024-10-31 | 6.090 | 6.100 | 5.710 | 5.710 | 5.591 | 61,532,256 |
| 2024-10-30 | 5.800 | 6.140 | 5.710 | 6.090 | 5.963 | 72,880,256 |
| 2024-10-29 | 5.820 | 6.020 | 5.710 | 5.770 | 5.650 | 53,782,000 |
| 2024-10-28 | 5.750 | 5.860 | 5.600 | 5.750 | 5.630 | 33,852,608 |
| 2024-10-25 | 5.750 | 5.900 | 5.700 | 5.800 | 5.679 | 40,583,172 |
| 2024-10-24 | 5.840 | 5.840 | 5.610 | 5.730 | 5.611 | 38,104,331 |
| 2024-10-23 | 6.000 | 6.080 | 5.760 | 5.840 | 5.719 | 75,879,059 |
| 2024-10-22 | 6.110 | 6.180 | 5.830 | 5.930 | 5.807 | 56,887,200 |
| 2024-10-21 | 6.630 | 6.660 | 6.020 | 6.100 | 5.973 | 124,083,999 |
| 2024-10-18 | 5.590 | 6.460 | 5.470 | 6.400 | 6.267 | 163,409,798 |
| 2024-10-17 | 5.650 | 6.040 | 5.510 | 5.600 | 5.484 | 146,191,153 |
| 2024-10-16 | 5.570 | 5.790 | 5.380 | 5.400 | 5.288 | 76,586,000 |
| 2024-10-15 | 6.100 | 6.400 | 5.600 | 5.670 | 5.552 | 130,507,233 |
| 2024-10-14 | 6.200 | 6.280 | 5.620 | 6.050 | 5.924 | 114,842,104 |
| 2024-10-10 | 6.960 | 6.980 | 5.980 | 6.160 | 6.032 | 145,866,687 |
| 2024-10-09 | 7.190 | 7.310 | 6.350 | 6.440 | 6.306 | 226,186,187 |
| 2024-10-08 | 9.300 | 9.320 | 6.630 | 6.720 | 6.580 | 277,722,556 |
| 2024-10-07 | 7.130 | 8.440 | 7.090 | 8.380 | 8.206 | 164,821,148 |
| 2024-10-04 | 5.510 | 6.470 | 5.500 | 6.470 | 6.335 | 69,598,723 |
| 2024-10-03 | 5.830 | 5.990 | 5.280 | 5.510 | 5.395 | 37,926,000 |
| 2024-10-02 | 5.400 | 5.800 | 5.220 | 5.750 | 5.630 | 54,864,662 |
| 2024-09-30 | 4.990 | 5.350 | 4.870 | 5.220 | 5.111 | 85,340,425 |
| 2024-09-27 | 4.590 | 4.880 | 4.540 | 4.770 | 4.671 | 51,924,589 |
| 2024-09-26 | 4.190 | 4.500 | 4.130 | 4.500 | 4.406 | 47,157,598 |
| 2024-09-25 | 4.280 | 4.340 | 4.130 | 4.160 | 4.073 | 27,809,390 |
| 2024-09-24 | 4.170 | 4.260 | 4.080 | 4.210 | 4.122 | 25,793,581 |
| 2024-09-23 | 4.030 | 4.290 | 4.020 | 4.170 | 4.083 | 31,556,022 |
| 2024-09-20 | 4.030 | 4.070 | 3.990 | 4.030 | 3.946 | 15,076,000 |
| 2024-09-19 | 3.940 | 4.070 | 3.930 | 4.030 | 3.946 | 19,346,000 |
| 2024-09-17 | 3.900 | 4.020 | 3.850 | 3.990 | 3.907 | 11,765,491 |
| 2024-09-16 | 3.720 | 3.910 | 3.570 | 3.900 | 3.819 | 15,532,000 |
| 2024-09-13 | 3.770 | 3.850 | 3.740 | 3.740 | 3.662 | 18,896,000 |
| 2024-09-12 | 3.690 | 3.790 | 3.680 | 3.760 | 3.682 | 13,290,314 |
| 2024-09-11 | 3.680 | 3.780 | 3.640 | 3.640 | 3.564 | 11,439,120 |
| 2024-09-10 | 3.710 | 3.770 | 3.610 | 3.740 | 3.662 | 14,822,891 |
| 2024-09-09 | 3.600 | 3.760 | 3.580 | 3.720 | 3.643 | 11,652,681 |
| 2024-09-05 | 3.650 | 3.690 | 3.600 | 3.670 | 3.594 | 10,806,000 |
| 2024-09-04 | 3.700 | 3.760 | 3.620 | 3.660 | 3.584 | 10,326,061 |
| 2024-09-03 | 3.700 | 3.750 | 3.650 | 3.730 | 3.652 | 9,196,000 |
| 2024-09-02 | 3.760 | 3.760 | 3.680 | 3.710 | 3.633 | 6,529,654 |
| 2024-08-30 | 3.750 | 3.820 | 3.710 | 3.760 | 3.682 | 15,163,765 |
| 2024-08-29 | 3.570 | 3.750 | 3.570 | 3.740 | 3.662 | 11,801,680 |
| 2024-08-28 | 3.700 | 3.700 | 3.550 | 3.650 | 3.574 | 12,501,650 |
| 2024-08-27 | 3.660 | 3.700 | 3.600 | 3.650 | 3.574 | 15,141,767 |
| 2024-08-26 | 3.670 | 3.750 | 3.660 | 3.700 | 3.623 | 11,078,844 |
| 2024-08-23 | 3.570 | 3.710 | 3.560 | 3.670 | 3.594 | 12,664,908 |
| 2024-08-22 | 3.570 | 3.650 | 3.510 | 3.590 | 3.515 | 12,161,415 |
| 2024-08-21 | 3.540 | 3.660 | 3.510 | 3.580 | 3.506 | 12,654,167 |
| 2024-08-20 | 3.610 | 3.620 | 3.460 | 3.570 | 3.496 | 26,589,084 |
| 2024-08-19 | 3.550 | 3.650 | 3.540 | 3.610 | 3.535 | 17,560,000 |
| 2024-08-16 | 3.440 | 3.560 | 3.390 | 3.510 | 3.437 | 20,593,763 |
| 2024-08-15 | 3.470 | 3.490 | 3.380 | 3.450 | 3.378 | 9,520,000 |
| 2024-08-14 | 3.470 | 3.490 | 3.420 | 3.450 | 3.378 | 5,456,659 |
| 2024-08-13 | 3.490 | 3.500 | 3.420 | 3.470 | 3.398 | 7,082,395 |
| 2024-08-12 | 3.490 | 3.530 | 3.440 | 3.490 | 3.417 | 6,993,225 |
| 2024-08-09 | 3.540 | 3.590 | 3.490 | 3.510 | 3.437 | 7,799,015 |
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.