Chinasoft International Limited (HKG:0354)
Hong Kong · Delayed Price · Currency is HKD 3.695
-0.085 (-2.25%)
Sep 11, 2026, 4:08 PM HKT
Chinasoft International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |