Chinasoft International Limited (HKG:0354)
Hong Kong · Delayed Price · Currency is HKD 5.82
-0.02 (-0.34%)
Oct 31, 2025, 4:08 PM HKT
Chinasoft International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.84 | 5.95 | 5.79 | 5.82 | 5.82 | -0.34% | 25,066,936 |
| Oct 30, 2025 | 5.94 | 5.97 | 5.79 | 5.84 | 5.84 | -1.18% | 32,584,000 |
| Oct 28, 2025 | 6.00 | 6.05 | 5.86 | 5.91 | 5.91 | -1.50% | 26,683,531 |
| Oct 27, 2025 | 6.03 | 6.05 | 5.90 | 6.00 | 6.00 | 0.67% | 31,154,000 |
| Oct 24, 2025 | 5.85 | 5.96 | 5.82 | 5.96 | 5.96 | 3.11% | 26,176,000 |
| Oct 23, 2025 | 5.80 | 5.85 | 5.65 | 5.78 | 5.78 | 0.52% | 32,298,722 |
| Oct 22, 2025 | 5.81 | 5.82 | 5.73 | 5.75 | 5.75 | -1.03% | 18,798,000 |
| Oct 21, 2025 | 5.78 | 5.94 | 5.76 | 5.81 | 5.81 | 1.40% | 27,512,000 |
| Oct 20, 2025 | 5.80 | 5.84 | 5.71 | 5.73 | 5.73 | 0.35% | 35,692,000 |
| Oct 17, 2025 | 6.01 | 6.01 | 5.69 | 5.71 | 5.71 | -4.99% | 58,536,825 |
| Oct 16, 2025 | 5.86 | 6.08 | 5.77 | 6.01 | 6.01 | 2.91% | 65,874,507 |
| Oct 15, 2025 | 5.75 | 5.89 | 5.75 | 5.84 | 5.84 | 3.00% | 50,177,607 |
| Oct 14, 2025 | 6.15 | 6.15 | 5.67 | 5.67 | 5.67 | -7.05% | 88,988,250 |
| Oct 13, 2025 | 5.80 | 6.47 | 5.74 | 6.10 | 6.10 | 3.39% | 153,658,793 |
| Oct 10, 2025 | 6.09 | 6.09 | 5.88 | 5.90 | 5.90 | -3.59% | 44,213,666 |
| Oct 9, 2025 | 6.06 | 6.30 | 5.95 | 6.12 | 6.12 | 1.66% | 51,610,902 |
| Oct 8, 2025 | 6.21 | 6.21 | 5.93 | 6.02 | 6.02 | -3.06% | 15,806,858 |
| Oct 6, 2025 | 6.32 | 6.32 | 6.10 | 6.21 | 6.21 | -1.74% | 8,428,000 |
| Oct 3, 2025 | 6.35 | 6.39 | 6.21 | 6.32 | 6.32 | -0.16% | 9,653,883 |
| Oct 2, 2025 | 6.30 | 6.40 | 6.23 | 6.33 | 6.33 | 0.16% | 21,758,586 |
| Sep 30, 2025 | 6.14 | 6.32 | 6.14 | 6.32 | 6.32 | 2.93% | 42,465,659 |
| Sep 29, 2025 | 6.06 | 6.21 | 6.04 | 6.14 | 6.14 | 1.15% | 33,680,745 |
| Sep 26, 2025 | 6.38 | 6.38 | 6.04 | 6.07 | 6.07 | -5.16% | 49,807,332 |
| Sep 25, 2025 | 6.28 | 6.60 | 6.26 | 6.40 | 6.40 | 2.56% | 80,204,000 |
| Sep 24, 2025 | 6.10 | 6.34 | 6.00 | 6.24 | 6.24 | 2.80% | 47,675,359 |
| Sep 23, 2025 | 6.28 | 6.28 | 5.97 | 6.07 | 6.07 | -2.72% | 43,873,999 |
| Sep 22, 2025 | 6.30 | 6.32 | 6.18 | 6.24 | 6.24 | 0.48% | 32,353,693 |
| Sep 19, 2025 | 6.26 | 6.44 | 6.16 | 6.21 | 6.21 | 0.32% | 60,115,225 |
| Sep 18, 2025 | 6.21 | 6.34 | 6.02 | 6.19 | 6.19 | -0.16% | 68,794,200 |
| Sep 17, 2025 | 5.96 | 6.20 | 5.92 | 6.20 | 6.20 | 4.20% | 52,786,000 |
| Sep 16, 2025 | 6.04 | 6.05 | 5.88 | 5.95 | 5.95 | -1.00% | 28,745,700 |
| Sep 15, 2025 | 6.14 | 6.14 | 5.95 | 6.01 | 6.01 | -0.83% | 31,033,000 |
| Sep 12, 2025 | 6.10 | 6.13 | 5.97 | 6.06 | 6.06 | 0.17% | 42,951,600 |
| Sep 11, 2025 | 5.88 | 6.06 | 5.77 | 6.05 | 6.05 | 4.13% | 57,537,332 |
| Sep 10, 2025 | 5.79 | 5.88 | 5.75 | 5.81 | 5.81 | 0.87% | 31,628,000 |
| Sep 9, 2025 | 5.88 | 5.89 | 5.71 | 5.76 | 5.76 | -1.37% | 30,969,000 |
| Sep 8, 2025 | 5.92 | 5.92 | 5.75 | 5.84 | 5.84 | -0.68% | 42,124,000 |
| Sep 5, 2025 | 5.75 | 5.88 | 5.69 | 5.88 | 5.88 | 2.98% | 49,690,431 |
| Sep 4, 2025 | 6.06 | 6.06 | 5.65 | 5.71 | 5.71 | -4.99% | 72,106,000 |
| Sep 3, 2025 | 6.10 | 6.14 | 5.98 | 6.01 | 6.01 | -0.83% | 35,111,000 |
| Sep 2, 2025 | 6.42 | 6.43 | 6.05 | 6.06 | 6.06 | -4.87% | 70,418,085 |
| Sep 1, 2025 | 6.64 | 6.71 | 6.35 | 6.37 | 6.37 | -2.75% | 57,986,993 |
| Aug 29, 2025 | 6.76 | 6.77 | 6.46 | 6.55 | 6.55 | -1.95% | 66,472,461 |
| Aug 28, 2025 | 6.47 | 6.74 | 6.37 | 6.68 | 6.68 | 2.30% | 74,695,000 |
| Aug 27, 2025 | 6.88 | 6.99 | 6.48 | 6.53 | 6.53 | -2.39% | 91,659,000 |
| Aug 26, 2025 | 6.55 | 6.95 | 6.44 | 6.69 | 6.69 | 2.92% | 128,971,683 |
| Aug 25, 2025 | 6.60 | 6.72 | 6.35 | 6.50 | 6.50 | - | 76,372,527 |
| Aug 22, 2025 | 6.29 | 6.51 | 6.21 | 6.50 | 6.50 | 4.67% | 71,894,339 |
| Aug 21, 2025 | 6.28 | 6.42 | 6.09 | 6.21 | 6.21 | -0.80% | 58,336,394 |
| Aug 20, 2025 | 6.48 | 6.48 | 6.06 | 6.26 | 6.26 | -3.69% | 101,265,998 |