Chinasoft International Limited (HKG:0354)
Hong Kong · Delayed Price · Currency is HKD 3.930
+0.240 (6.50%)
Jul 31, 2026, 4:08 PM HKT
Chinasoft International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.58 | 3.69 | 3.58 | 3.66 | - | -0.81% | 71,360,600 |
| 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 |
| Jun 10, 2026 | 4.07 | 4.20 | 3.82 | 3.92 | 3.92 | 0.26% | 59,730,000 |
| Jun 9, 2026 | 4.11 | 4.22 | 3.90 | 3.91 | 3.91 | -3.46% | 34,053,000 |
| Jun 8, 2026 | 4.05 | 4.15 | 3.94 | 4.05 | 4.05 | -4.48% | 50,005,000 |
| Jun 5, 2026 | 4.41 | 4.43 | 4.13 | 4.24 | 4.24 | -2.60% | 76,271,030 |
| Jun 4, 2026 | 4.69 | 4.95 | 4.36 | 4.40 | 4.35 | -6.38% | 115,180,700 |
| Jun 3, 2026 | 4.27 | 4.82 | 4.17 | 4.70 | 4.65 | 7.80% | 157,846,600 |
| Jun 2, 2026 | 4.23 | 4.42 | 4.10 | 4.36 | 4.31 | 4.56% | 91,058,060 |
| Jun 1, 2026 | 3.77 | 4.32 | 3.76 | 4.17 | 4.13 | 12.70% | 115,805,900 |
| May 29, 2026 | 3.69 | 3.88 | 3.67 | 3.70 | 3.66 | 1.93% | 55,312,600 |
| May 28, 2026 | 3.57 | 3.71 | 3.31 | 3.63 | 3.59 | 1.68% | 66,506,450 |
| May 27, 2026 | 3.59 | 3.70 | 3.51 | 3.57 | 3.53 | -0.56% | 51,152,290 |
| May 26, 2026 | 3.34 | 3.60 | 3.24 | 3.59 | 3.55 | 7.81% | 54,914,000 |
| May 22, 2026 | 3.21 | 3.35 | 3.21 | 3.33 | 3.29 | 4.39% | 20,412,760 |
| May 21, 2026 | 3.28 | 3.32 | 3.18 | 3.19 | 3.16 | -2.74% | 20,466,000 |
| May 20, 2026 | 3.35 | 3.35 | 3.22 | 3.28 | 3.25 | -2.09% | 16,680,000 |