ChinaSoft International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	7.130	7.300	7.080	7.200	6.797	10,520,792
2022-02-28	7.100	7.150	6.950	7.100	6.703	9,694,091
2022-02-25	7.050	7.200	7.010	7.170	6.769	13,481,620
2022-02-24	7.450	7.490	6.870	6.960	6.570	28,952,730
2022-02-23	7.300	7.620	7.290	7.550	7.127	9,968,305
2022-02-22	7.810	7.810	7.180	7.280	6.872	18,594,443
2022-02-21	7.910	8.180	7.830	7.850	7.411	8,338,720
2022-02-18	7.920	8.000	7.760	7.910	7.467	5,884,130
2022-02-17	8.000	8.060	7.840	7.920	7.477	7,169,800
2022-02-16	8.030	8.130	7.980	8.000	7.552	6,150,106
2022-02-15	7.950	8.080	7.880	7.970	7.524	7,656,910
2022-02-14	7.920	7.970	7.840	7.930	7.486	6,000,415
2022-02-11	8.120	8.120	7.980	8.070	7.618	13,187,945
2022-02-10	8.250	8.270	8.020	8.120	7.665	11,402,447
2022-02-09	7.980	8.240	7.870	8.130	7.675	16,031,000
2022-02-08	7.740	7.960	7.730	7.900	7.458	14,153,833
2022-02-07	7.900	8.000	7.630	7.740	7.307	15,388,244
2022-02-04	7.740	7.880	7.550	7.830	7.392	6,913,309
2022-01-31	7.800	7.800	7.580	7.740	7.307	3,414,000
2022-01-28	7.570	7.750	7.510	7.640	7.212	20,307,700
2022-01-27	8.210	8.210	7.660	7.820	7.382	23,812,853
2022-01-26	8.530	8.600	8.130	8.210	7.750	19,734,873
2022-01-25	8.650	8.760	8.310	8.420	7.949	23,176,094
2022-01-24	8.900	8.900	8.670	8.740	8.251	15,903,135
2022-01-21	8.850	8.950	8.760	8.900	8.402	17,511,550
2022-01-20	8.750	8.900	8.580	8.870	8.373	16,761,414
2022-01-19	8.640	8.840	8.560	8.770	8.279	23,892,550
2022-01-18	8.600	9.130	8.580	8.640	8.156	29,120,432
2022-01-17	8.240	8.560	8.200	8.550	8.071	39,079,430
2022-01-14	8.110	8.280	8.050	8.240	7.779	15,487,000
2022-01-13	8.480	8.550	8.110	8.160	7.703	23,758,892
2022-01-12	8.400	8.440	8.230	8.430	7.958	29,053,315
2022-01-11	8.820	8.910	8.130	8.230	7.769	45,150,948
2022-01-10	8.740	9.000	8.650	8.940	8.440	32,571,438
2022-01-07	9.370	9.400	8.600	8.740	8.251	64,524,720
2022-01-06	9.750	9.750	9.140	9.340	8.817	16,755,955
2022-01-05	9.650	9.700	9.320	9.490	8.959	14,052,000
2022-01-04	10.140	10.200	9.570	9.660	9.119	17,536,000
2022-01-03	10.200	10.360	10.040	10.080	9.516	5,626,000
2021-12-31	10.000	10.280	9.950	10.160	9.591	4,687,706
2021-12-30	10.060	10.100	9.680	9.850	9.299	9,074,471
2021-12-29	10.260	10.260	9.860	9.980	9.421	6,389,728
2021-12-28	9.860	10.380	9.860	10.140	9.572	45,002,700
2021-12-24	10.800	10.880	8.690	9.710	9.166	68,187,137
2021-12-23	10.740	11.100	10.640	10.800	10.195	12,864,201
2021-12-22	10.440	10.860	10.440	10.680	10.082	18,104,313
2021-12-21	10.680	10.820	10.200	10.600	10.007	40,520,243
2021-12-20	11.080	11.400	10.640	10.760	10.158	17,244,656
2021-12-17	11.420	11.580	11.180	11.400	10.762	15,428,011
2021-12-16	11.500	11.800	11.420	11.520	10.875	12,033,128
2021-12-15	11.860	12.300	11.020	11.500	10.856	43,224,832
2021-12-14	11.740	12.160	11.700	11.740	11.083	7,952,483
2021-12-13	12.060	12.300	11.860	11.880	11.215	15,461,021
2021-12-10	12.480	12.560	12.100	12.180	11.498	8,185,944
2021-12-09	12.560	12.680	12.400	12.560	11.857	7,884,000
2021-12-08	12.500	12.580	12.300	12.440	11.744	9,668,000
2021-12-07	11.900	12.480	11.900	12.480	11.781	8,319,038
2021-12-06	12.120	12.300	11.740	11.800	11.139	11,936,189
2021-12-03	12.240	12.360	12.120	12.240	11.555	8,903,357
2021-12-02	12.700	12.880	12.220	12.240	11.555	13,801,792

← NewerPage 20 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.