ChinaSoft International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	6.710	6.900	6.680	6.830	6.478	8,562,700
2022-08-24	7.090	7.090	6.630	6.710	6.364	10,578,000
2022-08-23	7.150	7.230	7.010	7.090	6.724	4,306,401
2022-08-22	7.260	7.300	7.120	7.190	6.819	3,826,000
2022-08-19	7.210	7.370	7.160	7.260	6.885	2,432,420
2022-08-18	7.480	7.480	7.200	7.220	6.847	4,224,557
2022-08-17	7.540	7.540	7.360	7.450	7.066	4,714,200
2022-08-16	7.540	7.640	7.390	7.500	7.113	7,765,202
2022-08-15	7.540	7.680	7.420	7.520	7.132	10,617,520
2022-08-12	7.560	7.580	7.380	7.420	7.037	8,180,038
2022-08-11	7.150	7.520	7.150	7.520	7.132	9,513,803
2022-08-10	7.260	7.270	7.010	7.070	6.705	6,455,000
2022-08-09	7.100	7.300	7.060	7.270	6.895	6,266,936
2022-08-08	7.280	7.280	7.060	7.130	6.762	4,135,600
2022-08-05	7.210	7.310	7.040	7.250	6.876	9,586,187
2022-08-04	6.890	7.220	6.890	7.130	6.762	11,036,011
2022-08-03	7.010	7.180	6.840	6.870	6.515	9,289,688
2022-08-02	6.720	6.980	6.600	6.940	6.582	21,603,972
2022-08-01	6.720	6.790	6.580	6.760	6.411	11,465,518
2022-07-29	7.220	7.300	6.640	6.710	6.364	20,770,000
2022-07-28	7.250	7.380	7.100	7.210	6.838	8,705,151
2022-07-27	7.400	7.450	7.150	7.240	6.866	9,137,595
2022-07-26	7.620	7.620	7.360	7.390	7.009	10,100,000
2022-07-25	7.440	7.650	7.230	7.620	7.227	11,713,500
2022-07-22	7.600	7.650	7.350	7.440	7.056	6,836,311
2022-07-21	7.860	7.860	7.430	7.480	7.094	20,639,204
2022-07-20	7.920	8.100	7.750	7.770	7.369	17,878,754
2022-07-19	7.500	7.950	7.470	7.830	7.426	25,544,674
2022-07-18	7.310	7.570	7.200	7.550	7.160	8,120,660
2022-07-15	7.380	7.420	7.230	7.310	6.933	6,190,000
2022-07-14	7.180	7.460	7.180	7.380	6.999	4,623,462
2022-07-13	7.420	7.490	7.260	7.310	6.933	4,605,476
2022-07-12	7.590	7.590	7.240	7.330	6.952	8,825,387
2022-07-11	7.730	7.810	7.470	7.640	7.246	8,781,253
2022-07-08	7.770	7.930	7.710	7.800	7.397	6,324,903
2022-07-07	7.780	7.780	7.460	7.730	7.331	7,977,091
2022-07-06	8.000	8.140	7.700	7.850	7.445	8,909,633
2022-07-05	7.980	8.220	7.890	7.950	7.540	12,309,922
2022-07-04	8.010	8.010	7.830	7.920	7.511	8,094,979
2022-06-30	8.380	8.440	7.950	8.030	7.616	13,766,569
2022-06-29	8.090	8.270	7.940	8.090	7.673	14,027,150
2022-06-28	8.050	8.220	7.850	8.170	7.748	20,680,000
2022-06-27	7.650	8.120	7.650	8.000	7.587	32,796,032
2022-06-24	7.100	7.630	7.100	7.580	7.189	24,127,080
2022-06-23	6.930	7.060	6.880	7.020	6.658	9,899,404
2022-06-22	7.220	7.260	6.840	6.850	6.497	15,403,301
2022-06-21	7.280	7.360	7.080	7.210	6.838	17,749,763
2022-06-20	7.400	7.690	7.220	7.250	6.876	18,620,041
2022-06-17	7.330	7.500	7.260	7.380	6.999	18,120,435
2022-06-16	7.520	7.570	7.250	7.400	7.018	18,549,360
2022-06-15	7.180	7.450	7.180	7.420	7.037	13,052,111
2022-06-14	7.170	7.270	6.950	7.180	6.809	14,460,410
2022-06-13	7.430	7.520	7.230	7.340	6.961	13,195,719
2022-06-10	7.170	7.710	7.040	7.680	7.284	22,725,948
2022-06-09	7.670	7.740	7.160	7.260	6.885	15,895,759
2022-06-08	7.420	7.670	7.400	7.590	7.198	13,293,025
2022-06-07	7.300	7.460	7.250	7.400	7.018	13,061,088
2022-06-06	7.200	7.380	7.150	7.340	6.961	9,419,219
2022-06-02	7.160	7.330	7.120	7.200	6.828	9,791,704
2022-06-01	7.240	7.390	7.130	7.240	6.866	8,961,671

← NewerPage 18 of 21 · 1,229 trading daysOlder →

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.