Chinasoft International Limited (HKG:0354)
Hong Kong
· Delayed Price · Currency is HKD 3.490
+0.060 (1.75%)
Apr 29, 2026, 4:08 PM HKT
Chinasoft International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |