Soft International Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	1.380	1.420	1.220	1.300	1.300	14,915,000
2025-07-29	1.270	1.390	1.230	1.380	1.380	16,685,000
2025-07-28	1.200	1.280	1.200	1.250	1.250	5,500,000
2025-07-25	1.250	1.260	1.220	1.230	1.230	4,225,000
2025-07-24	1.200	1.260	1.170	1.250	1.250	6,870,000
2025-07-23	1.250	1.270	1.180	1.210	1.210	7,830,000
2025-07-22	1.260	1.270	1.200	1.230	1.230	5,815,800
2025-07-21	1.260	1.300	1.230	1.270	1.270	9,640,000
2025-07-18	1.200	1.280	1.200	1.260	1.260	10,775,000
2025-07-17	1.160	1.220	1.100	1.200	1.200	11,247,000
2025-07-16	1.160	1.200	1.130	1.140	1.140	9,015,000
2025-07-15	1.230	1.260	1.150	1.150	1.150	7,115,000
2025-07-14	1.220	1.230	1.140	1.220	1.220	9,255,000
2025-07-11	1.220	1.280	1.200	1.240	1.240	8,580,000
2025-07-10	1.260	1.260	1.200	1.210	1.210	8,265,000
2025-07-09	1.190	1.280	1.180	1.260	1.260	9,237,800
2025-07-08	1.200	1.220	1.120	1.190	1.190	10,905,000
2025-07-07	1.320	1.380	1.180	1.240	1.240	13,063,000
2025-07-04	1.350	1.420	1.310	1.350	1.350	10,512,100
2025-07-03	1.340	1.370	1.220	1.330	1.330	9,210,000
2025-07-02	1.370	1.430	1.330	1.340	1.340	8,360,000
2025-06-30	1.440	1.440	1.310	1.370	1.370	10,604,300
2025-06-27	1.500	1.500	1.430	1.440	1.440	10,707,000
2025-06-26	1.580	1.680	1.480	1.490	1.490	10,510,000
2025-06-25	1.560	1.560	1.430	1.560	1.560	11,707,700
2025-06-24	1.580	1.620	1.540	1.560	1.560	11,019,700
2025-06-23	1.450	1.610	1.400	1.610	1.610	16,470,100
2025-06-20	1.550	1.660	1.480	1.520	1.520	17,853,000
2025-06-19	1.470	1.560	1.360	1.540	1.540	15,641,108
2025-06-18	1.400	1.500	1.400	1.480	1.480	13,707,900
2025-06-17	1.390	1.420	1.320	1.400	1.400	6,355,000
2025-06-16	1.150	1.390	1.110	1.390	1.390	15,499,294
2025-06-13	1.070	1.180	1.050	1.160	1.160	10,925,000
2025-06-12	1.210	1.260	1.000	1.050	1.050	40,705,500
2025-06-11	1.080	1.240	1.080	1.210	1.210	10,982,908
2025-06-10	1.130	1.150	1.060	1.070	1.070	8,499,594
2025-06-09	1.020	1.130	0.970	1.130	1.130	8,019,500
2025-06-06	0.920	1.080	0.890	1.020	1.020	15,412,200
2025-06-05	0.850	0.940	0.830	0.920	0.920	8,535,000
2025-06-04	0.830	0.860	0.830	0.850	0.850	1,725,000
2025-06-03	0.840	0.840	0.800	0.830	0.830	3,060,000
2025-06-02	0.800	0.820	0.790	0.810	0.810	1,785,000
2025-05-30	0.830	0.850	0.800	0.820	0.820	3,125,000
2025-05-29	0.880	0.880	0.810	0.830	0.830	2,945,000
2025-05-28	0.850	0.880	0.840	0.880	0.880	2,235,000
2025-05-27	0.820	0.860	0.810	0.840	0.840	5,250,000
2025-05-26	0.750	0.830	0.740	0.820	0.820	8,165,000
2025-05-23	0.740	0.750	0.730	0.750	0.750	3,160,000
2025-05-22	0.770	0.790	0.750	0.750	0.750	2,310,000
2025-05-21	0.760	0.800	0.740	0.760	0.760	5,445,000
2025-05-20	0.740	0.790	0.740	0.760	0.760	7,445,600
2025-05-19	0.860	0.960	0.700	0.730	0.730	40,280,600
2025-05-16	0.870	0.890	0.840	0.860	0.860	10,775,000
2025-05-15	0.720	0.890	0.710	0.880	0.880	29,803,000
2025-05-14	0.730	0.770	0.700	0.720	0.720	5,750,000
2025-05-13	0.760	0.780	0.720	0.740	0.740	6,620,000
2025-05-12	0.750	0.790	0.720	0.760	0.760	15,565,000
2025-05-09	0.670	0.730	0.670	0.720	0.720	13,610,000
2025-05-08	0.660	0.700	0.650	0.670	0.670	3,890,000
2025-05-07	0.620	0.720	0.610	0.670	0.670	20,725,000

← NewerPage 6 of 7 · 384 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.