Chinasoft International Limited (HKG:0354)
Hong Kong · Delayed Price · Currency is HKD 4.520
-0.090 (-1.95%)
At close: Feb 6, 2026
Chinasoft International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 4.51 | 4.59 | 4.44 | 4.52 | 4.52 | -1.95% | 20,435,530 |
| Feb 5, 2026 | 4.50 | 4.62 | 4.45 | 4.61 | 4.61 | 0.66% | 34,372,000 |
| Feb 4, 2026 | 4.89 | 4.89 | 4.44 | 4.58 | 4.58 | -6.72% | 92,795,000 |
| Feb 3, 2026 | 4.90 | 4.94 | 4.80 | 4.91 | 4.91 | 0.41% | 14,034,200 |
| Feb 2, 2026 | 5.02 | 5.02 | 4.85 | 4.89 | 4.89 | -2.98% | 32,551,550 |
| Jan 30, 2026 | 5.17 | 5.17 | 5.00 | 5.04 | 5.04 | -2.70% | 23,368,810 |
| Jan 29, 2026 | 5.20 | 5.26 | 5.10 | 5.18 | 5.18 | -0.58% | 17,678,640 |
| Jan 28, 2026 | 5.26 | 5.32 | 5.19 | 5.21 | 5.21 | -0.38% | 15,274,000 |
| Jan 27, 2026 | 5.25 | 5.28 | 5.16 | 5.23 | 5.23 | -0.57% | 18,062,000 |
| Jan 26, 2026 | 5.36 | 5.37 | 5.23 | 5.26 | 5.26 | -1.50% | 19,399,640 |
| Jan 23, 2026 | 5.34 | 5.35 | 5.27 | 5.34 | 5.34 | 0.38% | 17,668,020 |
| Jan 22, 2026 | 5.35 | 5.43 | 5.28 | 5.32 | 5.32 | 0.38% | 17,651,490 |
| Jan 21, 2026 | 5.19 | 5.30 | 5.18 | 5.30 | 5.30 | 1.73% | 17,091,800 |
| Jan 20, 2026 | 5.25 | 5.32 | 5.19 | 5.21 | 5.21 | -1.14% | 13,716,410 |
| Jan 19, 2026 | 5.46 | 5.46 | 5.27 | 5.27 | 5.27 | -3.30% | 17,666,000 |
| Jan 16, 2026 | 5.55 | 5.59 | 5.43 | 5.45 | 5.45 | -1.45% | 15,144,030 |
| Jan 15, 2026 | 5.68 | 5.68 | 5.46 | 5.53 | 5.53 | -1.07% | 26,114,150 |
| Jan 14, 2026 | 5.48 | 5.70 | 5.47 | 5.59 | 5.59 | 2.57% | 51,404,000 |
| Jan 13, 2026 | 5.67 | 5.71 | 5.40 | 5.45 | 5.45 | -2.33% | 38,806,630 |
| Jan 12, 2026 | 5.31 | 5.60 | 5.30 | 5.58 | 5.58 | 6.90% | 70,430,000 |
| Jan 9, 2026 | 5.22 | 5.26 | 5.11 | 5.22 | 5.22 | 1.16% | 24,290,000 |
| Jan 8, 2026 | 5.19 | 5.19 | 5.09 | 5.16 | 5.16 | -0.58% | 15,771,856 |
| Jan 7, 2026 | 5.26 | 5.26 | 5.12 | 5.19 | 5.19 | -1.33% | 16,234,630 |
| Jan 6, 2026 | 5.16 | 5.26 | 5.16 | 5.26 | 5.26 | 2.14% | 25,016,000 |
| Jan 5, 2026 | 5.16 | 5.16 | 5.09 | 5.15 | 5.15 | -0.39% | 15,584,630 |
| Jan 2, 2026 | 4.97 | 5.22 | 4.97 | 5.17 | 5.17 | 4.02% | 10,366,000 |
| Dec 31, 2025 | 5.01 | 5.02 | 4.95 | 4.97 | 4.97 | -0.80% | 9,080,000 |
| Dec 30, 2025 | 5.08 | 5.08 | 4.99 | 5.01 | 5.01 | -0.20% | 10,974,000 |
| Dec 29, 2025 | 5.10 | 5.15 | 5.02 | 5.02 | 5.02 | -0.79% | 18,646,000 |
| Dec 24, 2025 | 5.09 | 5.13 | 5.06 | 5.06 | 5.06 | -0.59% | 3,442,643 |
| Dec 23, 2025 | 5.12 | 5.13 | 5.05 | 5.09 | 5.09 | -0.20% | 7,234,000 |
| Dec 22, 2025 | 5.08 | 5.14 | 5.06 | 5.10 | 5.10 | 0.99% | 10,826,000 |
| Dec 19, 2025 | 4.96 | 5.07 | 4.95 | 5.05 | 5.05 | 2.43% | 12,043,590 |
| Dec 18, 2025 | 4.92 | 4.94 | 4.87 | 4.93 | 4.93 | -0.60% | 10,240,000 |
| Dec 17, 2025 | 4.91 | 4.99 | 4.87 | 4.96 | 4.96 | 0.81% | 17,154,000 |
| Dec 16, 2025 | 5.06 | 5.06 | 4.87 | 4.92 | 4.92 | -2.77% | 21,791,800 |
| Dec 15, 2025 | 5.09 | 5.11 | 5.04 | 5.06 | 5.06 | -1.75% | 11,078,000 |
| Dec 12, 2025 | 5.08 | 5.17 | 5.06 | 5.15 | 5.15 | 1.98% | 14,705,600 |
| Dec 11, 2025 | 5.19 | 5.20 | 5.05 | 5.05 | 5.05 | -2.51% | 10,982,000 |
| Dec 10, 2025 | 5.14 | 5.19 | 5.07 | 5.18 | 5.18 | 0.78% | 14,142,500 |
| Dec 9, 2025 | 5.20 | 5.22 | 5.10 | 5.14 | 5.14 | -1.34% | 11,232,430 |
| Dec 8, 2025 | 5.22 | 5.23 | 5.15 | 5.21 | 5.21 | 0.19% | 14,212,570 |
| Dec 5, 2025 | 5.19 | 5.20 | 5.09 | 5.20 | 5.20 | 0.19% | 18,633,450 |
| Dec 4, 2025 | 5.08 | 5.20 | 5.08 | 5.19 | 5.19 | 1.37% | 14,479,970 |
| Dec 3, 2025 | 5.24 | 5.24 | 5.09 | 5.12 | 5.12 | -2.10% | 22,606,000 |
| Dec 2, 2025 | 5.33 | 5.33 | 5.19 | 5.23 | 5.23 | -1.32% | 16,138,000 |
| Dec 1, 2025 | 5.23 | 5.34 | 5.20 | 5.30 | 5.30 | 1.34% | 12,308,000 |
| Nov 28, 2025 | 5.35 | 5.35 | 5.23 | 5.23 | 5.23 | -1.69% | 24,846,000 |
| Nov 27, 2025 | 5.42 | 5.45 | 5.29 | 5.32 | 5.32 | -1.30% | 14,212,000 |
| Nov 26, 2025 | 5.47 | 5.48 | 5.37 | 5.39 | 5.39 | -1.10% | 13,574,600 |