ChinaSoft International Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	13.120	13.220	12.640	12.800	12.083	12,035,003
2021-11-30	12.800	13.080	12.560	13.080	12.348	22,597,416
2021-11-29	12.520	13.160	12.520	12.720	12.008	9,034,410
2021-11-26	12.900	13.220	12.640	12.840	12.121	12,646,515
2021-11-25	12.560	13.040	12.560	12.960	12.234	7,537,845
2021-11-24	12.940	12.940	12.540	12.560	11.857	10,593,525
2021-11-23	13.080	13.100	12.720	12.780	12.065	12,474,000
2021-11-22	13.400	13.500	13.100	13.200	12.461	8,036,000
2021-11-19	13.580	13.640	13.240	13.300	12.555	9,967,956
2021-11-18	13.900	13.900	13.600	13.640	12.876	5,282,335
2021-11-17	13.900	14.160	13.740	14.060	13.273	10,510,216
2021-11-16	13.560	13.980	13.360	13.900	13.122	18,385,740
2021-11-15	13.200	13.600	13.000	13.560	12.801	11,316,026
2021-11-12	13.080	13.400	12.960	13.200	12.461	11,026,916
2021-11-11	12.700	13.000	12.680	12.980	12.253	5,508,049
2021-11-10	12.660	13.000	12.600	12.940	12.216	8,260,212
2021-11-09	12.680	12.740	12.380	12.660	11.951	5,019,672
2021-11-08	12.620	12.860	12.440	12.520	11.819	9,062,124
2021-11-05	12.760	12.900	12.460	12.620	11.913	11,453,241
2021-11-04	12.740	12.920	12.420	12.640	11.932	13,882,703
2021-11-03	12.160	12.500	12.100	12.460	11.762	10,069,785
2021-11-02	12.900	13.000	12.120	12.160	11.479	16,914,400
2021-11-01	12.880	13.060	12.360	12.720	12.008	18,124,852
2021-10-29	13.020	13.200	12.900	13.020	12.291	8,804,673
2021-10-28	13.000	13.420	12.940	13.140	12.404	9,483,544
2021-10-27	13.260	13.280	12.940	13.060	12.329	11,857,405
2021-10-26	13.000	13.600	12.920	13.400	12.650	15,514,698
2021-10-25	13.540	13.600	13.020	13.040	12.310	20,269,390
2021-10-22	13.200	13.900	13.200	13.640	12.876	24,019,138

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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