Chinasoft International Limited (HKG:0354)
Hong Kong · Delayed Price · Currency is HKD 3.630
+0.060 (1.68%)
May 28, 2026, 4:08 PM HKT
Chinasoft International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.57 | 3.60 | 3.31 | 3.53 | - | -1.12% | 39,788,452 |
| May 27, 2026 | 3.59 | 3.70 | 3.51 | 3.57 | 3.57 | -0.56% | 51,152,290 |
| May 26, 2026 | 3.34 | 3.60 | 3.24 | 3.59 | 3.59 | 7.81% | 54,914,000 |
| May 22, 2026 | 3.21 | 3.35 | 3.21 | 3.33 | 3.33 | 4.39% | 20,412,763 |
| May 21, 2026 | 3.28 | 3.32 | 3.18 | 3.19 | 3.19 | -2.74% | 20,466,000 |
| May 20, 2026 | 3.35 | 3.35 | 3.22 | 3.28 | 3.28 | -2.09% | 16,680,000 |
| May 19, 2026 | 3.24 | 3.36 | 3.24 | 3.35 | 3.35 | 4.04% | 29,677,000 |
| May 18, 2026 | 3.15 | 3.22 | 3.10 | 3.22 | 3.22 | 1.26% | 24,584,000 |
| May 15, 2026 | 3.24 | 3.28 | 3.14 | 3.18 | 3.18 | -1.85% | 26,098,000 |
| May 14, 2026 | 3.38 | 3.39 | 3.22 | 3.24 | 3.24 | -2.41% | 26,044,000 |
| May 13, 2026 | 3.39 | 3.39 | 3.32 | 3.32 | 3.32 | -2.35% | 17,224,000 |
| May 12, 2026 | 3.50 | 3.50 | 3.39 | 3.40 | 3.40 | -2.86% | 21,550,000 |
| May 11, 2026 | 3.56 | 3.56 | 3.46 | 3.50 | 3.50 | -1.69% | 20,462,000 |
| May 8, 2026 | 3.43 | 3.64 | 3.41 | 3.56 | 3.56 | 3.79% | 40,555,100 |
| May 7, 2026 | 3.34 | 3.47 | 3.34 | 3.43 | 3.43 | 3.63% | 25,431,810 |
| 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% | 18,069,140 |
| 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% | 19,867,930 |
| 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 |