Chinasoft International Limited (HKG:0354)
Hong Kong
· Delayed Price · Currency is HKD 3.980
+0.020 (0.51%)
Mar 10, 2026, 4:08 PM HKT
Chinasoft International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.01 | 4.05 | 3.94 | 3.94 | - | -0.51% | 12,358,000 |
| 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 |
| Feb 16, 2026 | 4.54 | 4.55 | 4.40 | 4.49 | 4.49 | -1.10% | 6,850,000 |
| Feb 13, 2026 | 4.50 | 4.56 | 4.42 | 4.54 | 4.54 | 0.67% | 20,339,640 |
| Feb 12, 2026 | 4.60 | 4.60 | 4.51 | 4.51 | 4.51 | -1.96% | 13,899,300 |
| Feb 11, 2026 | 4.61 | 4.66 | 4.59 | 4.60 | 4.60 | -0.22% | 11,772,000 |
| Feb 10, 2026 | 4.63 | 4.68 | 4.61 | 4.61 | 4.61 | 0.22% | 13,770,000 |
| Feb 9, 2026 | 4.58 | 4.65 | 4.58 | 4.60 | 4.60 | 1.77% | 20,820,300 |
| Feb 6, 2026 | 4.51 | 4.59 | 4.44 | 4.52 | 4.52 | -1.95% | 20,435,530 |
| Feb 5, 2026 | 4.50 | 4.62 | 4.45 | 4.61 | 4.61 | 0.66% | 34,372,000 |
| Feb 4, 2026 | 4.89 | 4.89 | 4.44 | 4.58 | 4.58 | -6.72% | 92,795,000 |
| Feb 3, 2026 | 4.90 | 4.94 | 4.80 | 4.91 | 4.91 | 0.41% | 14,034,200 |
| Feb 2, 2026 | 5.02 | 5.02 | 4.85 | 4.89 | 4.89 | -2.98% | 32,551,550 |
| Jan 30, 2026 | 5.17 | 5.17 | 5.00 | 5.04 | 5.04 | -2.70% | 23,368,810 |
| Jan 29, 2026 | 5.20 | 5.26 | 5.10 | 5.18 | 5.18 | -0.58% | 17,678,640 |
| Jan 28, 2026 | 5.26 | 5.32 | 5.19 | 5.21 | 5.21 | -0.38% | 15,274,000 |
| Jan 27, 2026 | 5.25 | 5.28 | 5.16 | 5.23 | 5.23 | -0.57% | 18,062,000 |
| Jan 26, 2026 | 5.36 | 5.37 | 5.23 | 5.26 | 5.26 | -1.50% | 19,399,640 |
| Jan 23, 2026 | 5.34 | 5.35 | 5.27 | 5.34 | 5.34 | 0.38% | 17,668,020 |
| Jan 22, 2026 | 5.35 | 5.43 | 5.28 | 5.32 | 5.32 | 0.38% | 17,651,490 |
| Jan 21, 2026 | 5.19 | 5.30 | 5.18 | 5.30 | 5.30 | 1.73% | 17,091,800 |
| Jan 20, 2026 | 5.25 | 5.32 | 5.19 | 5.21 | 5.21 | -1.14% | 13,716,410 |
| Jan 19, 2026 | 5.46 | 5.46 | 5.27 | 5.27 | 5.27 | -3.30% | 17,666,000 |
| Jan 16, 2026 | 5.55 | 5.59 | 5.43 | 5.45 | 5.45 | -1.45% | 15,144,030 |
| Jan 15, 2026 | 5.68 | 5.68 | 5.46 | 5.53 | 5.53 | -1.07% | 26,114,150 |
| Jan 14, 2026 | 5.48 | 5.70 | 5.47 | 5.59 | 5.59 | 2.57% | 51,404,000 |
| Jan 13, 2026 | 5.67 | 5.71 | 5.40 | 5.45 | 5.45 | -2.33% | 38,806,630 |
| Jan 12, 2026 | 5.31 | 5.60 | 5.30 | 5.58 | 5.58 | 6.90% | 70,430,000 |
| Jan 9, 2026 | 5.22 | 5.26 | 5.11 | 5.22 | 5.22 | 1.16% | 24,290,000 |
| Jan 8, 2026 | 5.19 | 5.19 | 5.09 | 5.16 | 5.16 | -0.58% | 15,771,856 |
| Jan 7, 2026 | 5.26 | 5.26 | 5.12 | 5.19 | 5.19 | -1.33% | 16,234,630 |
| Jan 6, 2026 | 5.16 | 5.26 | 5.16 | 5.26 | 5.26 | 2.14% | 25,016,000 |
| Jan 5, 2026 | 5.16 | 5.16 | 5.09 | 5.15 | 5.15 | -0.39% | 15,584,630 |
| Jan 2, 2026 | 4.97 | 5.22 | 4.97 | 5.17 | 5.17 | 4.02% | 10,366,000 |
| Dec 31, 2025 | 5.01 | 5.02 | 4.95 | 4.97 | 4.97 | -0.80% | 9,080,000 |
| Dec 30, 2025 | 5.08 | 5.08 | 4.99 | 5.01 | 5.01 | -0.20% | 10,974,000 |
| Dec 29, 2025 | 5.10 | 5.15 | 5.02 | 5.02 | 5.02 | -0.79% | 18,646,000 |
| Dec 24, 2025 | 5.09 | 5.13 | 5.06 | 5.06 | 5.06 | -0.59% | 3,442,643 |
| Dec 23, 2025 | 5.12 | 5.13 | 5.05 | 5.09 | 5.09 | -0.20% | 7,234,000 |
| Dec 22, 2025 | 5.08 | 5.14 | 5.06 | 5.10 | 5.10 | 0.99% | 10,826,000 |
| Dec 19, 2025 | 4.96 | 5.07 | 4.95 | 5.05 | 5.05 | 2.43% | 12,043,590 |
| Dec 18, 2025 | 4.92 | 4.94 | 4.87 | 4.93 | 4.93 | -0.60% | 10,240,000 |
| Dec 17, 2025 | 4.91 | 4.99 | 4.87 | 4.96 | 4.96 | 0.81% | 17,154,000 |
| Dec 16, 2025 | 5.06 | 5.06 | 4.87 | 4.92 | 4.92 | -2.77% | 21,791,800 |
| Dec 15, 2025 | 5.09 | 5.11 | 5.04 | 5.06 | 5.06 | -1.75% | 11,078,000 |
| Dec 12, 2025 | 5.08 | 5.17 | 5.06 | 5.15 | 5.15 | 1.98% | 14,705,600 |
| Dec 11, 2025 | 5.19 | 5.20 | 5.05 | 5.05 | 5.05 | -2.51% | 10,982,000 |
| Dec 10, 2025 | 5.14 | 5.19 | 5.07 | 5.18 | 5.18 | 0.78% | 14,142,500 |
| Dec 9, 2025 | 5.20 | 5.22 | 5.10 | 5.14 | 5.14 | -1.34% | 11,232,430 |
| Dec 8, 2025 | 5.22 | 5.23 | 5.15 | 5.21 | 5.21 | 0.19% | 14,212,570 |
| Dec 5, 2025 | 5.19 | 5.20 | 5.09 | 5.20 | 5.20 | 0.19% | 18,633,450 |
| Dec 4, 2025 | 5.08 | 5.20 | 5.08 | 5.19 | 5.19 | 1.37% | 14,479,970 |
| Dec 3, 2025 | 5.24 | 5.24 | 5.09 | 5.12 | 5.12 | -2.10% | 22,606,000 |
| Dec 2, 2025 | 5.33 | 5.33 | 5.19 | 5.23 | 5.23 | -1.32% | 16,138,000 |
| Dec 1, 2025 | 5.23 | 5.34 | 5.20 | 5.30 | 5.30 | 1.34% | 12,308,000 |
| Nov 28, 2025 | 5.35 | 5.35 | 5.23 | 5.23 | 5.23 | -1.69% | 24,846,000 |
| Nov 27, 2025 | 5.42 | 5.45 | 5.29 | 5.32 | 5.32 | -1.30% | 14,212,000 |
| Nov 26, 2025 | 5.47 | 5.48 | 5.37 | 5.39 | 5.39 | -1.10% | 13,574,600 |
| Nov 25, 2025 | 5.44 | 5.54 | 5.40 | 5.45 | 5.45 | 0.55% | 23,332,820 |
| Nov 24, 2025 | 5.31 | 5.42 | 5.15 | 5.42 | 5.42 | 3.44% | 34,288,090 |
| Nov 21, 2025 | 5.39 | 5.39 | 5.21 | 5.24 | 5.24 | -4.55% | 53,950,710 |
| Nov 20, 2025 | 5.60 | 5.67 | 5.43 | 5.49 | 5.49 | -1.08% | 30,524,300 |
| Nov 19, 2025 | 5.75 | 5.78 | 5.51 | 5.55 | 5.55 | -3.48% | 23,842,000 |
| Nov 18, 2025 | 5.70 | 5.89 | 5.68 | 5.75 | 5.75 | 0.88% | 42,956,000 |
| Nov 17, 2025 | 5.50 | 5.70 | 5.45 | 5.70 | 5.70 | 4.40% | 40,026,490 |
| Nov 14, 2025 | 5.70 | 5.70 | 5.45 | 5.46 | 5.46 | -5.37% | 40,982,000 |
| Nov 13, 2025 | 5.79 | 5.79 | 5.70 | 5.77 | 5.77 | - | 17,420,650 |
| Nov 12, 2025 | 5.82 | 5.84 | 5.71 | 5.77 | 5.77 | -0.52% | 12,646,930 |
| Nov 11, 2025 | 5.82 | 5.89 | 5.73 | 5.80 | 5.80 | 1.05% | 15,286,690 |
| Nov 10, 2025 | 5.68 | 5.75 | 5.65 | 5.74 | 5.74 | 1.41% | 13,344,570 |
| Nov 7, 2025 | 5.80 | 5.80 | 5.65 | 5.66 | 5.66 | -2.41% | 23,748,440 |
| Nov 6, 2025 | 5.75 | 5.82 | 5.68 | 5.80 | 5.80 | 2.11% | 16,242,000 |
| Nov 5, 2025 | 5.66 | 5.74 | 5.55 | 5.68 | 5.68 | -1.39% | 27,524,000 |
| Nov 4, 2025 | 5.93 | 5.93 | 5.74 | 5.76 | 5.76 | -2.70% | 23,184,550 |
| Nov 3, 2025 | 5.85 | 5.92 | 5.79 | 5.92 | 5.92 | 1.72% | 16,582,790 |
| Oct 31, 2025 | 5.84 | 5.95 | 5.79 | 5.82 | 5.82 | -0.34% | 25,874,930 |
| Oct 30, 2025 | 5.94 | 5.97 | 5.79 | 5.84 | 5.84 | -1.18% | 32,584,000 |
| Oct 28, 2025 | 6.00 | 6.05 | 5.86 | 5.91 | 5.91 | -1.50% | 26,683,530 |
| Oct 27, 2025 | 6.03 | 6.05 | 5.90 | 6.00 | 6.00 | 0.67% | 31,154,000 |
| Oct 24, 2025 | 5.85 | 5.96 | 5.82 | 5.96 | 5.96 | 3.11% | 26,164,000 |
| Oct 23, 2025 | 5.80 | 5.85 | 5.65 | 5.78 | 5.78 | 0.52% | 32,298,720 |
| Oct 22, 2025 | 5.81 | 5.82 | 5.73 | 5.75 | 5.75 | -1.03% | 18,796,000 |
| Oct 21, 2025 | 5.78 | 5.94 | 5.76 | 5.81 | 5.81 | 1.40% | 27,506,000 |
| Oct 20, 2025 | 5.80 | 5.84 | 5.71 | 5.73 | 5.73 | 0.35% | 35,692,000 |
| Oct 17, 2025 | 6.01 | 6.01 | 5.69 | 5.71 | 5.71 | -4.99% | 58,536,820 |
| Oct 16, 2025 | 5.86 | 6.08 | 5.77 | 6.01 | 6.01 | 2.91% | 65,874,500 |
| Oct 15, 2025 | 5.75 | 5.89 | 5.75 | 5.84 | 5.84 | 3.00% | 50,173,600 |
| Oct 14, 2025 | 6.15 | 6.15 | 5.67 | 5.67 | 5.67 | -7.05% | 88,988,250 |
| Oct 13, 2025 | 5.80 | 6.47 | 5.74 | 6.10 | 6.10 | 3.39% | 153,658,700 |