Chinasoft International Limited (HKG:0354)
Hong Kong · Delayed Price · Currency is HKD 5.53
-0.17 (-2.98%)
Aug 1, 2025, 4:08 PM HKT
Chinasoft International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.70 | 5.82 | 5.50 | 5.53 | 5.53 | -2.98% | 51,498,446 |
| Jul 31, 2025 | 5.55 | 5.81 | 5.51 | 5.70 | 5.70 | 2.70% | 75,421,000 |
| Jul 30, 2025 | 5.66 | 5.68 | 5.51 | 5.55 | 5.55 | -2.46% | 36,439,000 |
| Jul 29, 2025 | 5.72 | 5.72 | 5.54 | 5.69 | 5.69 | -0.52% | 37,829,000 |
| Jul 28, 2025 | 5.94 | 5.97 | 5.68 | 5.72 | 5.72 | -1.38% | 41,894,000 |
| Jul 25, 2025 | 5.77 | 5.85 | 5.67 | 5.80 | 5.80 | 1.40% | 60,995,076 |
| Jul 24, 2025 | 5.54 | 5.72 | 5.51 | 5.72 | 5.72 | 3.81% | 60,780,776 |
| Jul 23, 2025 | 5.59 | 5.62 | 5.49 | 5.51 | 5.51 | -0.72% | 44,332,000 |
| Jul 22, 2025 | 5.59 | 5.68 | 5.52 | 5.55 | 5.55 | 0.36% | 54,706,200 |
| Jul 21, 2025 | 5.65 | 5.66 | 5.45 | 5.53 | 5.53 | -2.81% | 66,643,500 |
| Jul 18, 2025 | 5.72 | 5.72 | 5.56 | 5.69 | 5.69 | -1.04% | 108,096,000 |
| Jul 17, 2025 | 5.14 | 6.06 | 5.06 | 5.75 | 5.75 | 12.75% | 395,796,374 |
| Jul 16, 2025 | 5.18 | 5.23 | 5.08 | 5.10 | 5.10 | -1.35% | 30,838,000 |
| Jul 15, 2025 | 5.16 | 5.18 | 5.01 | 5.17 | 5.17 | 0.98% | 36,142,000 |
| Jul 14, 2025 | 5.06 | 5.14 | 5.02 | 5.12 | 5.12 | 1.59% | 22,519,000 |
| Jul 11, 2025 | 4.99 | 5.18 | 4.96 | 5.04 | 5.04 | 1.61% | 52,426,700 |
| Jul 10, 2025 | 4.91 | 4.97 | 4.86 | 4.96 | 4.96 | 0.61% | 17,672,344 |
| Jul 9, 2025 | 4.92 | 5.00 | 4.90 | 4.93 | 4.93 | 0.20% | 20,518,000 |
| Jul 8, 2025 | 4.84 | 4.93 | 4.82 | 4.92 | 4.92 | 1.65% | 25,617,538 |
| Jul 7, 2025 | 4.90 | 4.91 | 4.77 | 4.84 | 4.84 | -0.82% | 19,240,978 |
| Jul 4, 2025 | 4.88 | 4.98 | 4.77 | 4.88 | 4.88 | - | 23,027,000 |
| Jul 3, 2025 | 4.86 | 4.93 | 4.84 | 4.88 | 4.88 | - | 15,772,000 |
| Jul 2, 2025 | 5.00 | 5.00 | 4.87 | 4.88 | 4.88 | -2.20% | 18,403,224 |
| Jun 30, 2025 | 4.98 | 5.06 | 4.94 | 4.99 | 4.99 | 0.60% | 21,072,000 |
| Jun 27, 2025 | 5.04 | 5.06 | 4.94 | 4.96 | 4.96 | -0.60% | 18,658,350 |
| Jun 26, 2025 | 4.99 | 5.06 | 4.93 | 4.99 | 4.99 | 0.40% | 26,983,000 |
| Jun 25, 2025 | 4.91 | 4.99 | 4.83 | 4.97 | 4.97 | 1.84% | 27,718,752 |
| Jun 24, 2025 | 4.76 | 4.90 | 4.75 | 4.88 | 4.88 | 3.39% | 23,274,356 |
| Jun 23, 2025 | 4.59 | 4.74 | 4.55 | 4.72 | 4.72 | 2.16% | 25,993,000 |
| Jun 20, 2025 | 4.71 | 4.77 | 4.60 | 4.62 | 4.62 | -1.91% | 32,790,128 |
| Jun 19, 2025 | 4.84 | 4.85 | 4.66 | 4.71 | 4.71 | -2.08% | 25,197,114 |
| Jun 18, 2025 | 4.95 | 4.95 | 4.80 | 4.81 | 4.81 | -2.83% | 27,480,000 |
| Jun 17, 2025 | 5.07 | 5.08 | 4.91 | 4.95 | 4.95 | -1.98% | 30,422,000 |
| Jun 16, 2025 | 4.98 | 5.12 | 4.93 | 5.05 | 5.05 | 0.80% | 52,274,000 |
| Jun 13, 2025 | 4.90 | 5.01 | 4.79 | 5.01 | 5.01 | 1.62% | 98,668,000 |
| Jun 12, 2025 | 4.88 | 4.96 | 4.81 | 4.93 | 4.93 | 1.02% | 58,860,000 |
| Jun 11, 2025 | 4.80 | 4.90 | 4.79 | 4.88 | 4.88 | 2.09% | 52,711,477 |
| Jun 10, 2025 | 5.18 | 5.18 | 4.75 | 4.78 | 4.78 | -7.36% | 130,792,593 |
| Jun 9, 2025 | 5.08 | 5.18 | 5.07 | 5.16 | 5.16 | 1.98% | 21,445,000 |
| Jun 6, 2025 | 5.11 | 5.11 | 5.01 | 5.06 | 5.06 | -0.39% | 15,830,247 |
| Jun 5, 2025 | 4.95 | 5.08 | 4.95 | 5.08 | 5.08 | 2.83% | 24,014,302 |
| Jun 4, 2025 | 5.02 | 5.02 | 4.91 | 4.94 | 4.94 | -0.60% | 23,926,000 |
| Jun 3, 2025 | 5.04 | 5.04 | 4.95 | 4.97 | 4.97 | 0.40% | 9,962,284 |
| Jun 2, 2025 | 4.93 | 4.96 | 4.76 | 4.95 | 4.95 | -1.00% | 6,646,000 |
| May 30, 2025 | 5.11 | 5.11 | 4.96 | 5.00 | 5.00 | -3.10% | 14,146,000 |
| May 29, 2025 | 4.95 | 5.16 | 4.93 | 5.16 | 5.11 | 4.03% | 20,098,000 |
| May 28, 2025 | 5.10 | 5.13 | 4.92 | 4.96 | 4.91 | -2.55% | 23,804,000 |
| May 27, 2025 | 5.16 | 5.16 | 5.04 | 5.09 | 5.04 | 0.20% | 13,510,000 |
| May 26, 2025 | 5.06 | 5.20 | 5.03 | 5.08 | 5.03 | 0.40% | 15,637,078 |
| May 23, 2025 | 5.11 | 5.15 | 5.02 | 5.06 | 5.01 | -0.59% | 21,110,000 |