Chinasoft International Limited (0354.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 5.510 | 6.470 | 5.500 | 6.470 | 6.470 | 69,598,723 |
| 03 Oct 2024 | 5.830 | 5.990 | 5.280 | 5.510 | 5.510 | 37,926,000 |
| 02 Oct 2024 | 5.400 | 5.800 | 5.220 | 5.750 | 5.750 | 54,864,662 |
| 30 Sept 2024 | 4.990 | 5.350 | 4.870 | 5.220 | 5.220 | 85,340,425 |
| 27 Sept 2024 | 4.590 | 4.880 | 4.540 | 4.770 | 4.770 | 51,924,589 |
| 26 Sept 2024 | 4.190 | 4.500 | 4.130 | 4.500 | 4.500 | 47,157,598 |
| 25 Sept 2024 | 4.280 | 4.340 | 4.130 | 4.160 | 4.160 | 27,809,390 |
| 24 Sept 2024 | 4.170 | 4.260 | 4.080 | 4.210 | 4.210 | 25,793,581 |
| 23 Sept 2024 | 4.030 | 4.290 | 4.020 | 4.170 | 4.170 | 31,556,022 |
| 20 Sept 2024 | 4.030 | 4.070 | 3.990 | 4.030 | 4.030 | 15,076,000 |
| 19 Sept 2024 | 3.940 | 4.070 | 3.930 | 4.030 | 4.030 | 19,346,000 |
| 17 Sept 2024 | 3.900 | 4.020 | 3.850 | 3.990 | 3.990 | 11,765,491 |
| 16 Sept 2024 | 3.720 | 3.910 | 3.570 | 3.900 | 3.900 | 15,532,000 |
| 13 Sept 2024 | 3.770 | 3.850 | 3.740 | 3.740 | 3.740 | 18,896,000 |
| 12 Sept 2024 | 3.690 | 3.790 | 3.680 | 3.760 | 3.760 | 13,290,314 |
| 11 Sept 2024 | 3.680 | 3.780 | 3.640 | 3.640 | 3.640 | 11,439,120 |
| 10 Sept 2024 | 3.710 | 3.770 | 3.610 | 3.740 | 3.740 | 14,822,891 |
| 09 Sept 2024 | 3.600 | 3.760 | 3.580 | 3.720 | 3.720 | 11,652,681 |
| 05 Sept 2024 | 3.650 | 3.690 | 3.600 | 3.670 | 3.670 | 10,806,000 |
| 04 Sept 2024 | 3.700 | 3.760 | 3.620 | 3.660 | 3.660 | 10,326,061 |
| 03 Sept 2024 | 3.700 | 3.750 | 3.650 | 3.730 | 3.730 | 9,196,000 |
| 02 Sept 2024 | 3.760 | 3.760 | 3.680 | 3.710 | 3.710 | 6,529,654 |
| 30 Aug 2024 | 3.750 | 3.820 | 3.710 | 3.760 | 3.760 | 15,163,765 |
| 29 Aug 2024 | 3.570 | 3.750 | 3.570 | 3.740 | 3.740 | 11,801,680 |
| 28 Aug 2024 | 3.700 | 3.700 | 3.550 | 3.650 | 3.650 | 12,501,650 |
| 27 Aug 2024 | 3.660 | 3.700 | 3.600 | 3.650 | 3.650 | 15,141,767 |
| 26 Aug 2024 | 3.670 | 3.750 | 3.660 | 3.700 | 3.700 | 11,078,844 |
| 23 Aug 2024 | 3.570 | 3.710 | 3.560 | 3.670 | 3.670 | 12,664,908 |
| 22 Aug 2024 | 3.570 | 3.650 | 3.510 | 3.590 | 3.590 | 12,161,415 |
| 21 Aug 2024 | 3.540 | 3.660 | 3.510 | 3.580 | 3.580 | 12,654,167 |
| 20 Aug 2024 | 3.610 | 3.620 | 3.460 | 3.570 | 3.570 | 26,589,084 |
| 19 Aug 2024 | 3.550 | 3.650 | 3.540 | 3.610 | 3.610 | 17,560,000 |
| 16 Aug 2024 | 3.440 | 3.560 | 3.390 | 3.510 | 3.510 | 20,593,763 |
| 15 Aug 2024 | 3.470 | 3.490 | 3.380 | 3.450 | 3.450 | 9,520,000 |
| 14 Aug 2024 | 3.470 | 3.490 | 3.420 | 3.450 | 3.450 | 5,456,659 |
| 13 Aug 2024 | 3.490 | 3.500 | 3.420 | 3.470 | 3.470 | 7,082,395 |
| 12 Aug 2024 | 3.490 | 3.530 | 3.440 | 3.490 | 3.490 | 6,993,225 |
| 09 Aug 2024 | 3.540 | 3.590 | 3.490 | 3.510 | 3.510 | 7,799,015 |
| 08 Aug 2024 | 3.530 | 3.540 | 3.390 | 3.480 | 3.480 | 10,360,061 |
| 07 Aug 2024 | 3.550 | 3.590 | 3.500 | 3.530 | 3.530 | 8,579,056 |
| 06 Aug 2024 | 3.590 | 3.600 | 3.480 | 3.540 | 3.540 | 9,304,970 |
| 05 Aug 2024 | 3.630 | 3.710 | 3.490 | 3.520 | 3.520 | 13,759,553 |
| 02 Aug 2024 | 3.700 | 3.740 | 3.630 | 3.660 | 3.660 | 11,336,680 |
| 01 Aug 2024 | 3.850 | 3.850 | 3.740 | 3.740 | 3.740 | 9,289,394 |
| 31 Jul 2024 | 3.680 | 3.840 | 3.680 | 3.810 | 3.810 | 13,844,000 |
| 30 Jul 2024 | 3.770 | 3.770 | 3.640 | 3.670 | 3.670 | 15,736,874 |
| 29 Jul 2024 | 3.780 | 3.840 | 3.750 | 3.770 | 3.770 | 7,030,136 |
| 26 Jul 2024 | 3.770 | 3.820 | 3.730 | 3.740 | 3.740 | 12,350,815 |
| 25 Jul 2024 | 3.910 | 3.920 | 3.750 | 3.770 | 3.770 | 22,262,260 |
| 24 Jul 2024 | 3.970 | 4.040 | 3.920 | 3.920 | 3.920 | 13,833,855 |
| 23 Jul 2024 | 4.220 | 4.230 | 3.990 | 3.990 | 3.990 | 15,190,853 |
| 22 Jul 2024 | 4.120 | 4.220 | 4.110 | 4.200 | 4.200 | 11,907,853 |
| 19 Jul 2024 | 4.160 | 4.160 | 4.060 | 4.060 | 4.060 | 11,581,859 |
| 18 Jul 2024 | 4.190 | 4.260 | 4.110 | 4.170 | 4.170 | 13,730,000 |
| 17 Jul 2024 | 4.330 | 4.380 | 4.190 | 4.190 | 4.190 | 16,070,015 |
| 16 Jul 2024 | 4.260 | 4.390 | 4.260 | 4.340 | 4.340 | 13,959,979 |
| 15 Jul 2024 | 4.380 | 4.380 | 4.210 | 4.350 | 4.350 | 25,476,836 |
| 12 Jul 2024 | 4.250 | 4.380 | 4.250 | 4.370 | 4.370 | 13,919,437 |
| 11 Jul 2024 | 4.200 | 4.310 | 4.190 | 4.290 | 4.290 | 14,805,140 |
| 10 Jul 2024 | 4.200 | 4.230 | 4.130 | 4.200 | 4.200 | 13,028,802 |
| 09 Jul 2024 | 3.970 | 4.220 | 3.970 | 4.180 | 4.180 | 34,498,373 |
| 08 Jul 2024 | 4.030 | 4.030 | 3.910 | 3.970 | 3.970 | 27,546,439 |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | 4.120 | 4.150 | 4.000 | 4.080 | 4.080 | 18,238,867 |
| 03 Jul 2024 | 4.070 | 4.150 | 4.050 | 4.120 | 4.120 | 11,478,511 |
| 02 Jul 2024 | 4.110 | 4.180 | 4.030 | 4.070 | 4.070 | 14,215,293 |
| 28 Jun 2024 | 4.070 | 4.190 | 4.070 | 4.110 | 4.110 | 14,809,336 |
| 27 Jun 2024 | 4.190 | 4.200 | 4.080 | 4.110 | 4.110 | 14,392,738 |
| 26 Jun 2024 | 4.150 | 4.280 | 4.120 | 4.210 | 4.210 | 14,870,715 |
| 25 Jun 2024 | 4.030 | 4.190 | 4.020 | 4.150 | 4.150 | 22,758,368 |
| 24 Jun 2024 | 4.060 | 4.130 | 3.970 | 4.030 | 4.030 | 22,094,399 |
| 21 Jun 2024 | 4.090 | 4.090 | 4.020 | 4.060 | 4.060 | 15,870,433 |
| 20 Jun 2024 | 4.290 | 4.310 | 4.100 | 4.100 | 4.100 | 21,068,889 |
| 19 Jun 2024 | 4.320 | 4.350 | 4.290 | 4.300 | 4.300 | 17,328,888 |
| 18 Jun 2024 | 4.320 | 4.360 | 4.260 | 4.300 | 4.300 | 13,202,000 |
| 17 Jun 2024 | 4.430 | 4.510 | 4.310 | 4.310 | 4.310 | 24,497,980 |
| 14 Jun 2024 | 4.180 | 4.550 | 4.120 | 4.440 | 4.440 | 67,701,861 |
| 13 Jun 2024 | 4.060 | 4.220 | 4.050 | 4.190 | 4.190 | 26,889,417 |
| 12 Jun 2024 | 4.010 | 4.030 | 3.910 | 4.010 | 4.010 | 17,110,936 |
| 11 Jun 2024 | 4.060 | 4.080 | 3.960 | 4.010 | 4.010 | 18,617,513 |
| 07 Jun 2024 | 4.130 | 4.190 | 4.040 | 4.080 | 4.080 | 12,748,274 |
| 06 Jun 2024 | 4.150 | 4.210 | 4.100 | 4.130 | 4.130 | 14,010,000 |
| 05 Jun 2024 | 4.130 | 4.240 | 4.100 | 4.120 | 4.120 | 17,168,893 |
| 04 Jun 2024 | 4.020 | 4.160 | 4.020 | 4.130 | 4.130 | 19,738,558 |
| 03 Jun 2024 | 4.020 | 4.080 | 3.960 | 4.040 | 4.040 | 28,507,836 |
| 31 May 2024 | 4.090 | 4.120 | 3.990 | 4.010 | 4.010 | 20,460,729 |
| 31 May 2024 | 0.0811 Dividend | |||||
| 30 May 2024 | 4.040 | 4.180 | 4.040 | 4.100 | 4.019 | 10,124,000 |
| 29 May 2024 | 4.310 | 4.330 | 4.020 | 4.100 | 4.019 | 52,994,000 |
| 28 May 2024 | 4.420 | 4.480 | 4.330 | 4.360 | 4.274 | 10,038,000 |
| 27 May 2024 | 4.340 | 4.420 | 4.230 | 4.410 | 4.323 | 13,887,770 |
| 24 May 2024 | 4.330 | 4.440 | 4.260 | 4.310 | 4.225 | 24,936,493 |
| 23 May 2024 | 4.530 | 4.530 | 4.290 | 4.360 | 4.274 | 37,171,123 |
| 22 May 2024 | 4.560 | 4.610 | 4.520 | 4.540 | 4.450 | 16,775,080 |
| 21 May 2024 | 4.790 | 4.820 | 4.580 | 4.580 | 4.489 | 22,192,038 |
| 20 May 2024 | 4.840 | 4.930 | 4.760 | 4.810 | 4.715 | 24,741,682 |
| 17 May 2024 | 4.700 | 4.850 | 4.680 | 4.810 | 4.715 | 24,490,000 |
| 16 May 2024 | 4.800 | 4.810 | 4.610 | 4.660 | 4.568 | 26,087,998 |
| 14 May 2024 | 4.840 | 4.960 | 4.700 | 4.760 | 4.666 | 33,598,977 |
| 13 May 2024 | 4.680 | 4.860 | 4.590 | 4.810 | 4.715 | 38,918,573 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.