Chinasoft International Limited (HKG:0354)
Hong Kong · Delayed Price · Currency is HKD 3.575
+0.105 (3.03%)
Oct 23, 2026, 4:08 PM HKT
Chinasoft International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.50 | 3.59 | 3.41 | 3.58 | 3.58 | 3.03% | 15,174,720 |
| Oct 22, 2026 | 3.63 | 3.63 | 3.45 | 3.47 | 3.47 | -4.01% | 11,632,000 |
| Oct 21, 2026 | 3.76 | 3.79 | 3.59 | 3.62 | 3.62 | -3.73% | 13,106,000 |
| Oct 20, 2026 | 3.62 | 3.79 | 3.58 | 3.76 | 3.76 | 3.87% | 16,436,341 |
| Oct 16, 2026 | 3.59 | 3.73 | 3.59 | 3.62 | 3.62 | 0.70% | 13,017,550 |
| Oct 15, 2026 | 3.58 | 3.62 | 3.53 | 3.59 | 3.59 | -1.91% | 13,728,000 |
| Oct 14, 2026 | 3.67 | 3.76 | 3.66 | 3.66 | 3.66 | -1.74% | 9,044,000 |
| Oct 13, 2026 | 3.78 | 3.83 | 3.71 | 3.73 | 3.73 | -2.49% | 6,002,000 |
| Oct 12, 2026 | 3.81 | 3.88 | 3.78 | 3.82 | 3.82 | 0.39% | 8,302,000 |
| Oct 9, 2026 | 3.74 | 3.82 | 3.67 | 3.81 | 3.81 | 1.74% | 15,416,200 |
| Oct 8, 2026 | 3.88 | 3.94 | 3.73 | 3.74 | 3.74 | -4.47% | 13,089,025 |
| Oct 7, 2026 | 3.88 | 3.94 | 3.83 | 3.92 | 3.92 | 1.16% | 3,872,000 |
| Oct 6, 2026 | 3.87 | 3.92 | 3.82 | 3.87 | 3.87 | 0.52% | 2,625,348 |
| Oct 5, 2026 | 3.87 | 3.87 | 3.77 | 3.85 | 3.85 | -0.26% | 2,568,000 |
| Oct 2, 2026 | 3.88 | 3.88 | 3.72 | 3.86 | 3.86 | 0.39% | 5,662,000 |
| Sep 30, 2026 | 3.80 | 3.86 | 3.75 | 3.85 | 3.85 | 1.85% | 8,622,000 |
| Sep 29, 2026 | 3.73 | 3.83 | 3.68 | 3.78 | 3.78 | 1.34% | 8,890,900 |
| Sep 28, 2026 | 3.82 | 3.83 | 3.64 | 3.73 | 3.73 | -1.06% | 11,982,000 |
| Sep 25, 2026 | 3.74 | 3.79 | 3.64 | 3.77 | 3.77 | -0.13% | 4,222,000 |
| Sep 24, 2026 | 3.83 | 3.83 | 3.74 | 3.77 | 3.77 | -0.26% | 5,544,000 |
| Sep 23, 2026 | 3.91 | 3.91 | 3.78 | 3.78 | 3.78 | -2.70% | 8,226,960 |
| Sep 22, 2026 | 3.95 | 4.02 | 3.87 | 3.89 | 3.89 | -0.64% | 16,989,460 |
| Sep 21, 2026 | 3.91 | 3.95 | 3.84 | 3.91 | 3.91 | 0.51% | 15,616,580 |
| Sep 18, 2026 | 3.69 | 3.89 | 3.68 | 3.89 | 3.89 | 5.99% | 32,704,500 |
| Sep 17, 2026 | 3.65 | 3.72 | 3.59 | 3.67 | 3.67 | -0.94% | 21,014,750 |
| Sep 16, 2026 | 3.63 | 3.71 | 3.59 | 3.71 | 3.71 | 2.07% | 10,943,250 |
| Sep 15, 2026 | 3.71 | 3.82 | 3.62 | 3.63 | 3.63 | -0.14% | 23,267,676 |
| Sep 14, 2026 | 3.68 | 3.73 | 3.63 | 3.64 | 3.64 | -1.62% | 12,778,000 |
| Sep 11, 2026 | 3.78 | 3.78 | 3.65 | 3.70 | 3.70 | -2.25% | 19,620,000 |
| Sep 10, 2026 | 3.84 | 3.84 | 3.76 | 3.78 | 3.78 | -1.43% | 15,357,000 |
| Sep 9, 2026 | 3.82 | 3.86 | 3.76 | 3.84 | 3.84 | 0.52% | 19,034,000 |
| Sep 8, 2026 | 3.96 | 3.96 | 3.79 | 3.82 | 3.82 | -3.42% | 28,207,996 |
| Sep 7, 2026 | 4.10 | 4.11 | 3.84 | 3.95 | 3.95 | -3.19% | 41,512,000 |
| Sep 4, 2026 | 3.95 | 4.20 | 3.93 | 4.08 | 4.08 | 4.62% | 73,938,000 |
| Sep 3, 2026 | 3.90 | 3.97 | 3.84 | 3.90 | 3.90 | 0.39% | 30,974,000 |
| Sep 2, 2026 | 3.94 | 3.94 | 3.82 | 3.89 | 3.89 | -1.89% | 43,976,000 |
| Sep 1, 2026 | 3.84 | 4.02 | 3.75 | 3.96 | 3.96 | 3.53% | 47,777,197 |
| Aug 31, 2026 | 3.86 | 4.00 | 3.78 | 3.83 | 3.83 | -1.92% | 43,530,330 |
| Aug 28, 2026 | 3.83 | 3.95 | 3.82 | 3.90 | 3.90 | 3.72% | 42,003,785 |
| Aug 27, 2026 | 3.80 | 3.80 | 3.68 | 3.76 | 3.76 | - | 20,322,000 |
| Aug 26, 2026 | 3.91 | 3.98 | 3.76 | 3.76 | 3.76 | -3.59% | 35,951,990 |
| Aug 25, 2026 | 3.83 | 3.91 | 3.73 | 3.90 | 3.90 | 2.63% | 31,324,480 |
| Aug 24, 2026 | 3.76 | 3.85 | 3.69 | 3.80 | 3.80 | 1.88% | 43,254,280 |
| Aug 21, 2026 | 3.56 | 3.78 | 3.52 | 3.73 | 3.73 | 8.43% | 76,129,669 |
| Aug 20, 2026 | 3.39 | 3.50 | 3.35 | 3.44 | 3.44 | 3.15% | 22,684,000 |
| Aug 19, 2026 | 3.44 | 3.46 | 3.33 | 3.34 | 3.34 | -4.71% | 34,144,000 |
| Aug 18, 2026 | 3.50 | 3.65 | 3.39 | 3.50 | 3.50 | -0.14% | 88,041,400 |
| Aug 17, 2026 | 3.50 | 3.53 | 3.47 | 3.51 | 3.51 | 0.72% | 16,448,000 |
| Aug 14, 2026 | 3.47 | 3.51 | 3.42 | 3.48 | 3.48 | - | 15,408,000 |
| Aug 13, 2026 | 3.52 | 3.55 | 3.45 | 3.48 | 3.48 | -1.00% | 14,814,000 |