Chinasoft International Limited (HKG:0354)
Hong Kong · Delayed Price · Currency is HKD 3.730
+0.290 (8.43%)
Aug 21, 2026, 4:08 PM HKT
Chinasoft International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 3.48 | 3.53 | 3.46 | 3.52 | 3.52 | 1.59% | 19,598,319 |
| Aug 11, 2026 | 3.57 | 3.57 | 3.44 | 3.46 | 3.46 | -2.95% | 33,882,000 |
| Aug 10, 2026 | 3.61 | 3.66 | 3.48 | 3.57 | 3.57 | -1.66% | 46,438,000 |
| Aug 7, 2026 | 3.75 | 3.84 | 3.61 | 3.63 | 3.63 | -2.16% | 44,064,000 |
| Aug 6, 2026 | 3.76 | 3.79 | 3.66 | 3.71 | 3.71 | -1.33% | 28,940,990 |
| Aug 5, 2026 | 3.82 | 4.00 | 3.72 | 3.76 | 3.76 | -0.92% | 77,520,000 |
| Aug 4, 2026 | 3.82 | 3.92 | 3.75 | 3.79 | 3.79 | 0.13% | 29,398,000 |
| Aug 3, 2026 | 3.99 | 4.09 | 3.75 | 3.79 | 3.79 | -3.69% | 65,203,720 |
| Jul 31, 2026 | 3.69 | 4.04 | 3.58 | 3.93 | 3.93 | 6.50% | 112,252,000 |
| Jul 30, 2026 | 3.58 | 3.84 | 3.52 | 3.69 | 3.69 | 4.24% | 71,354,600 |
| Jul 29, 2026 | 3.57 | 3.75 | 3.50 | 3.54 | 3.54 | 0.85% | 50,799,679 |
| Jul 28, 2026 | 3.39 | 3.72 | 3.37 | 3.51 | 3.51 | 4.78% | 123,440,806 |
| Jul 27, 2026 | 3.28 | 3.36 | 3.25 | 3.35 | 3.35 | 2.76% | 39,334,000 |
| Jul 24, 2026 | 3.41 | 3.41 | 3.22 | 3.26 | 3.26 | -5.23% | 46,118,000 |
| Jul 23, 2026 | 3.62 | 3.64 | 3.44 | 3.44 | 3.44 | -4.97% | 54,232,000 |
| Jul 22, 2026 | 3.60 | 3.85 | 3.46 | 3.62 | 3.62 | 0.56% | 140,295,998 |
| Jul 21, 2026 | 3.79 | 3.85 | 3.39 | 3.60 | 3.60 | -1.10% | 235,734,000 |
| Jul 20, 2026 | 2.99 | 4.07 | 2.99 | 3.64 | 3.64 | 22.97% | 345,101,036 |
| Jul 17, 2026 | 3.14 | 3.14 | 2.91 | 2.96 | 2.96 | -5.13% | 28,956,000 |
| Jul 16, 2026 | 3.05 | 3.16 | 3.05 | 3.12 | 3.12 | 3.31% | 18,368,002 |
| Jul 15, 2026 | 3.06 | 3.09 | 3.00 | 3.02 | 3.02 | -1.63% | 16,358,000 |
| Jul 14, 2026 | 3.06 | 3.07 | 2.94 | 3.07 | 3.07 | 0.33% | 15,498,000 |
| Jul 13, 2026 | 3.19 | 3.19 | 2.98 | 3.06 | 3.06 | -3.16% | 27,902,927 |
| Jul 10, 2026 | 3.13 | 3.30 | 3.08 | 3.16 | 3.16 | 1.61% | 23,872,500 |
| Jul 9, 2026 | 3.11 | 3.24 | 3.07 | 3.11 | 3.11 | - | 23,660,000 |
| Jul 8, 2026 | 2.97 | 3.13 | 2.97 | 3.11 | 3.11 | 5.07% | 26,738,420 |
| Jul 7, 2026 | 3.09 | 3.09 | 2.94 | 2.96 | 2.96 | -3.90% | 18,366,000 |
| Jul 6, 2026 | 3.09 | 3.12 | 3.03 | 3.08 | 3.08 | - | 15,469,928 |
| Jul 3, 2026 | 3.04 | 3.12 | 3.01 | 3.08 | 3.08 | 1.65% | 19,030,440 |
| Jul 2, 2026 | 2.98 | 3.07 | 2.97 | 3.03 | 3.03 | 4.48% | 19,226,000 |
| Jun 30, 2026 | 2.98 | 3.01 | 2.89 | 2.90 | 2.90 | -2.36% | 26,184,000 |
| Jun 29, 2026 | 2.99 | 3.06 | 2.94 | 2.97 | 2.97 | 1.71% | 16,190,000 |
| Jun 26, 2026 | 2.97 | 3.01 | 2.90 | 2.92 | 2.92 | -1.68% | 17,275,386 |
| Jun 25, 2026 | 3.08 | 3.08 | 2.91 | 2.97 | 2.97 | -2.62% | 29,352,000 |
| Jun 24, 2026 | 3.10 | 3.17 | 3.00 | 3.05 | 3.05 | -0.65% | 24,747,137 |
| Jun 23, 2026 | 3.21 | 3.21 | 3.04 | 3.07 | 3.07 | -4.95% | 32,104,000 |
| Jun 22, 2026 | 3.27 | 3.27 | 3.15 | 3.23 | 3.23 | -0.31% | 18,340,785 |
| Jun 18, 2026 | 3.37 | 3.37 | 3.22 | 3.24 | 3.24 | -3.86% | 40,349,900 |
| Jun 17, 2026 | 3.44 | 3.49 | 3.36 | 3.37 | 3.37 | -1.75% | 25,426,000 |
| Jun 16, 2026 | 3.53 | 3.54 | 3.42 | 3.43 | 3.43 | -2.56% | 25,828,000 |
| Jun 15, 2026 | 3.65 | 3.72 | 3.48 | 3.52 | 3.52 | -3.03% | 45,203,200 |
| Jun 12, 2026 | 3.80 | 3.80 | 3.61 | 3.63 | 3.63 | -2.42% | 29,648,000 |
| Jun 11, 2026 | 3.92 | 3.92 | 3.60 | 3.72 | 3.72 | -5.10% | 62,716,000 |