Soft International Group Ltd. (HKG:2569)
Hong Kong · Delayed Price · Currency is HKD 1.000
+0.020 (2.04%)
Jun 1, 2026, 3:50 PM HKT
Soft International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | - | - | 200,000 |
| May 29, 2026 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | -4.85% | 595,000 |
| May 28, 2026 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | -1.90% | 510,000 |
| May 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 300,000 |
| May 26, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 175,000 |
| May 22, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 295,000 |
| May 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 45,000 |
| May 20, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | 85,000 |
| May 19, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 5,000 |
| May 18, 2026 | 1.06 | 1.08 | 1.00 | 1.07 | 1.07 | 0.94% | 205,000 |
| May 15, 2026 | 1.06 | 1.06 | 1.02 | 1.06 | 1.06 | - | 310,000 |
| May 14, 2026 | 1.10 | 1.10 | 1.00 | 1.06 | 1.06 | -4.50% | 145,000 |
| May 13, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | 5,000 |
| May 12, 2026 | 1.10 | 1.15 | 1.10 | 1.12 | 1.12 | 4.67% | 40,000 |
| May 11, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | 195,000 |
| May 8, 2026 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 195,000 |
| May 7, 2026 | 1.00 | 1.23 | 1.00 | 1.08 | 1.08 | 2.86% | 655,000 |
| May 6, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 3.96% | 585,000 |
| May 5, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -2.88% | 365,000 |
| May 4, 2026 | 1.01 | 1.05 | 0.99 | 1.04 | 1.04 | 2.97% | 320,000 |
| Apr 30, 2026 | 0.94 | 1.02 | 0.94 | 1.01 | 1.01 | - | 310,000 |
| Apr 29, 2026 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | 6.32% | 725,000 |
| Apr 28, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | - | 355,000 |
| Apr 27, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | -1.04% | 30,000 |
| Apr 24, 2026 | 0.95 | 0.95 | 0.95 | 0.96 | 0.96 | 2.13% | 40,000 |
| Apr 23, 2026 | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | -3.09% | 50,000 |
| Apr 22, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 25,000 |
| Apr 21, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.97% | 70,000 |
| Apr 20, 2026 | 0.98 | 1.12 | 0.98 | 1.01 | 1.01 | 5.21% | 1,175,000 |
| Apr 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 45,000 |
| Apr 16, 2026 | 0.94 | 0.96 | 0.91 | 0.96 | 0.96 | 1.05% | 120,000 |
| Apr 15, 2026 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -3.06% | 195,000 |
| Apr 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 10,000 |
| Apr 13, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.00% | 80,000 |
| Apr 10, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 120,000 |
| Apr 9, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 85,000 |
| Apr 8, 2026 | 0.96 | 1.01 | 0.95 | 0.98 | 0.98 | 2.08% | 855,000 |
| Apr 2, 2026 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | - | 90,000 |
| Apr 1, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -2.04% | 125,000 |
| Mar 31, 2026 | 0.95 | 0.98 | 0.91 | 0.98 | 0.98 | 1.03% | 3,340,000 |
| Mar 30, 2026 | 0.99 | 1.00 | 0.95 | 0.97 | 0.97 | -3.96% | 380,000 |
| Mar 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | 50,000 |
| Mar 26, 2026 | 0.99 | 1.10 | 0.99 | 1.04 | 1.04 | 4.00% | 310,000 |
| Mar 25, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | - | 485,000 |
| Mar 24, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 10,000 |
| Mar 23, 2026 | 1.00 | 1.05 | 0.99 | 1.00 | 1.00 | -1.96% | 735,000 |
| Mar 20, 2026 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -4.67% | 605,000 |
| Mar 19, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | -1.83% | 65,000 |
| Mar 18, 2026 | 1.07 | 1.10 | 1.03 | 1.09 | 1.09 | - | 2,295,000 |
| Mar 17, 2026 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | - | 105,000 |