Chinasoft International Limited (HKG:0354)
Hong Kong · Delayed Price · Currency is HKD 6.32
+0.18 (2.93%)
Sep 30, 2025, 4:08 PM HKT
Chinasoft International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 6.51 | 6.85 | 6.40 | 6.50 | 6.50 | 0.31% | 144,510,976 |
| Aug 18, 2025 | 6.28 | 6.68 | 6.26 | 6.48 | 6.48 | 5.02% | 141,960,746 |
| Aug 15, 2025 | 6.10 | 6.18 | 6.01 | 6.17 | 6.17 | 0.98% | 52,692,664 |
| Aug 14, 2025 | 5.84 | 6.18 | 5.81 | 6.11 | 6.11 | 4.98% | 141,583,791 |
| Aug 13, 2025 | 5.78 | 5.90 | 5.76 | 5.82 | 5.82 | 1.57% | 50,773,971 |
| Aug 12, 2025 | 5.74 | 5.75 | 5.61 | 5.73 | 5.73 | -0.35% | 38,042,855 |
| Aug 11, 2025 | 5.74 | 5.82 | 5.66 | 5.75 | 5.75 | 0.52% | 28,062,252 |
| Aug 8, 2025 | 5.81 | 5.84 | 5.69 | 5.72 | 5.72 | -1.72% | 32,512,937 |
| Aug 7, 2025 | 5.92 | 5.96 | 5.80 | 5.82 | 5.82 | -1.52% | 40,276,428 |
| Aug 6, 2025 | 5.69 | 6.05 | 5.64 | 5.91 | 5.91 | 3.87% | 113,475,550 |
| Aug 5, 2025 | 5.56 | 5.72 | 5.55 | 5.69 | 5.69 | 2.89% | 37,429,356 |
| Aug 4, 2025 | 5.52 | 5.56 | 5.43 | 5.53 | 5.53 | - | 23,576,766 |
| 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 |