Chinasoft International Limited (HKG:0354)
Hong Kong · Delayed Price · Currency is HKD 3.405
-0.140 (-3.95%)
Nov 12, 2026, 4:08 PM HKT
Chinasoft International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.65 | 3.65 | 3.38 | 3.41 | 3.41 | -3.95% | 11,916,200 |
| Nov 11, 2026 | 3.56 | 3.58 | 3.49 | 3.55 | 3.55 | -0.98% | 8,316,000 |
| Nov 10, 2026 | 3.50 | 3.63 | 3.49 | 3.58 | 3.58 | 4.22% | 12,760,292 |
| Nov 9, 2026 | 3.47 | 3.51 | 3.43 | 3.44 | 3.44 | 0.44% | 7,252,400 |
| Nov 6, 2026 | 3.38 | 3.48 | 3.36 | 3.42 | 3.42 | -2.15% | 8,524,094 |
| Nov 5, 2026 | 3.40 | 3.59 | 3.40 | 3.50 | 3.50 | 3.10% | 12,761,000 |
| Nov 4, 2026 | 3.35 | 3.40 | 3.28 | 3.39 | 3.39 | 2.42% | 7,285,700 |
| Nov 3, 2026 | 3.40 | 3.40 | 3.30 | 3.31 | 3.31 | -1.93% | 9,165,500 |
| Nov 2, 2026 | 3.22 | 3.41 | 3.21 | 3.38 | 3.38 | 4.65% | 12,424,005 |
| Oct 30, 2026 | 3.26 | 3.32 | 3.21 | 3.23 | 3.23 | -2.12% | 9,320,000 |
| Oct 29, 2026 | 3.43 | 3.43 | 3.28 | 3.30 | 3.30 | -4.35% | 9,910,000 |
| Oct 28, 2026 | 3.45 | 3.46 | 3.38 | 3.45 | 3.45 | 1.32% | 8,608,000 |
| Oct 27, 2026 | 3.55 | 3.57 | 3.39 | 3.40 | 3.40 | -2.72% | 9,653,231 |
| Oct 26, 2026 | 3.57 | 3.60 | 3.49 | 3.50 | 3.50 | -2.24% | 8,028,000 |
| Oct 23, 2026 | 3.50 | 3.59 | 3.41 | 3.58 | 3.58 | 3.03% | 15,178,720 |
| 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 |