Chinasoft International Limited (HKG:0354)
Hong Kong · Delayed Price · Currency is HKD 3.310
-0.080 (-2.36%)
May 6, 2026, 4:08 PM HKT
Chinasoft International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 3.38 | 3.46 | 3.30 | 3.31 | 3.31 | -2.36% | 35,324,000 |
| May 5, 2026 | 3.42 | 3.42 | 3.31 | 3.39 | 3.39 | -1.74% | 9,774,000 |
| May 4, 2026 | 3.50 | 3.51 | 3.44 | 3.45 | 3.45 | 0.29% | 9,391,000 |
| Apr 30, 2026 | 3.47 | 3.49 | 3.41 | 3.44 | 3.44 | -1.43% | 14,442,000 |
| Apr 29, 2026 | 3.43 | 3.50 | 3.42 | 3.49 | 3.49 | 1.75% | 8,760,000 |
| Apr 28, 2026 | 3.53 | 3.54 | 3.40 | 3.43 | 3.43 | -3.65% | 17,388,000 |
| Apr 27, 2026 | 3.56 | 3.59 | 3.53 | 3.56 | 3.56 | - | 9,102,000 |
| Apr 24, 2026 | 3.55 | 3.61 | 3.48 | 3.56 | 3.56 | -0.84% | 15,622,100 |
| Apr 23, 2026 | 3.65 | 3.65 | 3.54 | 3.59 | 3.59 | -0.83% | 14,092,000 |
| Apr 22, 2026 | 3.61 | 3.65 | 3.57 | 3.62 | 3.62 | -0.28% | 17,608,000 |
| Apr 21, 2026 | 3.74 | 3.74 | 3.63 | 3.63 | 3.63 | -2.42% | 12,078,230 |
| Apr 20, 2026 | 3.71 | 3.73 | 3.67 | 3.72 | 3.72 | 0.54% | 16,252,000 |
| Apr 17, 2026 | 3.72 | 3.72 | 3.64 | 3.70 | 3.70 | -0.27% | 18,661,000 |
| Apr 16, 2026 | 3.60 | 3.72 | 3.60 | 3.71 | 3.71 | 3.63% | 24,092,000 |
| Apr 15, 2026 | 3.61 | 3.64 | 3.54 | 3.58 | 3.58 | 0.28% | 18,069,149 |
| Apr 14, 2026 | 3.59 | 3.63 | 3.52 | 3.57 | 3.57 | 1.71% | 26,019,000 |
| Apr 13, 2026 | 3.50 | 3.54 | 3.44 | 3.51 | 3.51 | 0.29% | 19,867,939 |
| Apr 10, 2026 | 3.54 | 3.58 | 3.49 | 3.50 | 3.50 | -0.57% | 23,213,000 |
| Apr 9, 2026 | 3.62 | 3.63 | 3.52 | 3.52 | 3.52 | -3.83% | 21,064,000 |
| Apr 8, 2026 | 3.51 | 3.66 | 3.47 | 3.66 | 3.66 | 5.48% | 31,393,000 |
| Apr 2, 2026 | 3.44 | 3.47 | 3.39 | 3.47 | 3.47 | 0.87% | 22,200,000 |
| Apr 1, 2026 | 3.35 | 3.47 | 3.32 | 3.44 | 3.44 | 4.88% | 32,216,100 |
| Mar 31, 2026 | 3.31 | 3.36 | 3.25 | 3.28 | 3.28 | -0.61% | 18,830,000 |
| Mar 30, 2026 | 3.35 | 3.35 | 3.24 | 3.30 | 3.30 | -3.79% | 32,444,000 |
| Mar 27, 2026 | 3.32 | 3.44 | 3.24 | 3.43 | 3.43 | -0.87% | 47,334,000 |
| Mar 26, 2026 | 3.53 | 3.54 | 3.42 | 3.46 | 3.46 | -2.26% | 26,278,000 |
| Mar 25, 2026 | 3.60 | 3.61 | 3.43 | 3.54 | 3.54 | -1.94% | 59,040,000 |
| Mar 24, 2026 | 3.61 | 3.63 | 3.51 | 3.61 | 3.61 | 1.69% | 20,841,500 |
| Mar 23, 2026 | 3.69 | 3.69 | 3.48 | 3.55 | 3.55 | -4.31% | 31,148,800 |
| Mar 20, 2026 | 3.83 | 3.85 | 3.69 | 3.71 | 3.71 | -2.11% | 23,494,000 |
| Mar 19, 2026 | 3.87 | 3.88 | 3.76 | 3.79 | 3.79 | -3.81% | 30,706,000 |
| Mar 18, 2026 | 3.83 | 3.94 | 3.80 | 3.94 | 3.94 | 3.68% | 19,784,100 |
| Mar 17, 2026 | 3.86 | 3.91 | 3.80 | 3.80 | 3.80 | -1.04% | 13,657,200 |
| Mar 16, 2026 | 3.85 | 3.86 | 3.77 | 3.84 | 3.84 | 0.52% | 11,520,070 |
| Mar 13, 2026 | 3.86 | 3.87 | 3.79 | 3.82 | 3.82 | -1.55% | 16,084,000 |
| Mar 12, 2026 | 3.89 | 3.96 | 3.84 | 3.88 | 3.88 | -0.77% | 14,732,000 |
| Mar 11, 2026 | 3.98 | 4.00 | 3.89 | 3.91 | 3.91 | -1.76% | 23,664,560 |
| Mar 10, 2026 | 4.01 | 4.05 | 3.93 | 3.98 | 3.98 | 0.51% | 21,464,500 |
| Mar 9, 2026 | 3.79 | 3.97 | 3.76 | 3.96 | 3.96 | -0.25% | 23,166,200 |
| Mar 6, 2026 | 3.88 | 3.99 | 3.86 | 3.97 | 3.97 | 2.85% | 31,243,590 |
| Mar 5, 2026 | 3.89 | 3.93 | 3.82 | 3.86 | 3.86 | 1.05% | 23,976,084 |
| Mar 4, 2026 | 3.75 | 3.85 | 3.73 | 3.82 | 3.82 | 0.53% | 26,852,000 |
| Mar 3, 2026 | 4.05 | 4.07 | 3.76 | 3.80 | 3.80 | -5.94% | 55,216,000 |
| Mar 2, 2026 | 4.20 | 4.20 | 4.03 | 4.04 | 4.04 | -5.39% | 32,059,970 |
| Feb 27, 2026 | 4.16 | 4.32 | 4.16 | 4.27 | 4.27 | 2.64% | 33,932,100 |
| Feb 26, 2026 | 4.18 | 4.24 | 4.14 | 4.16 | 4.16 | -0.48% | 25,947,800 |
| Feb 25, 2026 | 4.24 | 4.25 | 4.17 | 4.18 | 4.18 | -0.48% | 24,757,710 |
| Feb 24, 2026 | 4.41 | 4.45 | 4.18 | 4.20 | 4.20 | -5.83% | 47,717,200 |
| Feb 23, 2026 | 4.41 | 4.52 | 4.41 | 4.46 | 4.46 | 1.59% | 10,272,000 |
| Feb 20, 2026 | 4.45 | 4.48 | 4.36 | 4.39 | 4.39 | -2.23% | 13,528,000 |