Chinasoft International Limited (0354.HK) HKSE
3.47
+0.03(+0.87%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.47
+0.03(+0.87%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.44 | 3.47 | 3.47 | 3.47 | 3.39 | 22.2M |
| April 01, 2026 | 3.35 | 3.44 | 3.44 | 3.47 | 3.32 | 32.23M |
| March 31, 2026 | 3.31 | 3.28 | 3.28 | 3.36 | 3.25 | 18.83M |
| March 30, 2026 | 3.35 | 3.3 | 3.3 | 3.35 | 3.24 | 32.04M |
| March 27, 2026 | 3.32 | 3.43 | 3.43 | 3.44 | 3.24 | 47.34M |
| March 26, 2026 | 3.53 | 3.46 | 3.46 | 3.54 | 3.42 | 26.28M |
| March 25, 2026 | 3.6 | 3.54 | 3.54 | 3.61 | 3.43 | 59.05M |
| March 24, 2026 | 3.61 | 3.61 | 3.61 | 3.63 | 3.51 | 20.85M |
| March 23, 2026 | 3.69 | 3.55 | 3.55 | 3.69 | 3.48 | 31.16M |
| March 20, 2026 | 3.83 | 3.71 | 3.71 | 3.85 | 3.69 | 23.5M |
| March 19, 2026 | 3.87 | 3.79 | 3.79 | 3.88 | 3.76 | 30.57M |
| March 18, 2026 | 3.83 | 3.91 | 3.91 | 3.94 | 3.8 | 18.35M |
| March 17, 2026 | 3.86 | 3.8 | 3.8 | 3.91 | 3.8 | 13.68M |
| March 16, 2026 | 3.85 | 3.84 | 3.84 | 3.86 | 3.77 | 11.4M |
| March 13, 2026 | 3.86 | 3.82 | 3.82 | 3.87 | 3.79 | 15.66M |
| March 12, 2026 | 3.89 | 3.88 | 3.88 | 3.96 | 3.84 | 14.34M |
| March 11, 2026 | 3.98 | 3.91 | 3.91 | 4 | 3.89 | 22.95M |
| March 10, 2026 | 4.01 | 3.95 | 3.95 | 4.05 | 3.93 | 13.49M |
| March 09, 2026 | 3.79 | 3.96 | 3.96 | 3.97 | 3.76 | 22.87M |
| March 06, 2026 | 3.88 | 3.97 | 3.97 | 3.99 | 3.86 | 31.27M |
| March 05, 2026 | 3.89 | 3.86 | 3.86 | 3.93 | 3.82 | 23.98M |
| March 04, 2026 | 3.75 | 3.77 | 3.77 | 3.85 | 3.73 | 17.39M |
| March 03, 2026 | 4.05 | 3.8 | 3.8 | 4.07 | 3.76 | 55.25M |
| March 02, 2026 | 4.2 | 4.04 | 4.04 | 4.2 | 4.03 | 32.06M |
| February 27, 2026 | 4.16 | 4.27 | 4.27 | 4.32 | 4.16 | 33.95M |
| February 26, 2026 | 4.18 | 4.16 | 4.16 | 4.24 | 4.14 | 25.96M |
| February 25, 2026 | 4.24 | 4.18 | 4.18 | 4.25 | 4.17 | 24.76M |
| February 24, 2026 | 4.41 | 4.2 | 4.2 | 4.45 | 4.18 | 47.73M |
| February 23, 2026 | 4.41 | 4.46 | 4.46 | 4.52 | 4.41 | 10.29M |
| February 20, 2026 | 4.45 | 4.39 | 0 | 4.48 | 4.36 | 13.54M |
| February 16, 2026 | 4.54 | 4.49 | 0 | 4.55 | 4.4 | 6.85M |
| February 13, 2026 | 4.5 | 4.54 | 0 | 4.56 | 4.42 | 20.34M |
| February 12, 2026 | 4.6 | 4.51 | 0 | 4.6 | 4.51 | 13.91M |
| February 11, 2026 | 4.61 | 4.6 | 0 | 4.66 | 4.59 | 11.77M |
| February 10, 2026 | 4.63 | 4.61 | 0 | 4.68 | 4.61 | 13.77M |
| February 09, 2026 | 4.58 | 4.6 | 0 | 4.65 | 4.58 | 20.82M |
| February 06, 2026 | 4.51 | 4.52 | 0 | 4.59 | 4.44 | 20.44M |
| February 05, 2026 | 4.5 | 4.61 | 0 | 4.62 | 4.45 | 34.37M |
| February 04, 2026 | 4.89 | 4.58 | 0 | 4.89 | 4.44 | 92.8M |
| February 03, 2026 | 4.9 | 4.91 | 0 | 4.94 | 4.8 | 14.04M |
| February 02, 2026 | 5.02 | 4.89 | 0 | 5.02 | 4.85 | 32.55M |
| January 30, 2026 | 5.17 | 5.04 | 0 | 5.17 | 5 | 23.37M |
| January 29, 2026 | 5.2 | 5.18 | 0 | 5.26 | 5.1 | 17.68M |
| January 28, 2026 | 5.26 | 5.21 | 0 | 5.32 | 5.19 | 15.27M |
| January 27, 2026 | 5.25 | 5.23 | 0 | 5.28 | 5.16 | 18.06M |
| January 26, 2026 | 5.36 | 5.26 | 0 | 5.37 | 5.23 | 19.4M |
| January 23, 2026 | 5.34 | 5.34 | 0 | 5.35 | 5.27 | 17.78M |
| January 22, 2026 | 5.35 | 5.32 | 0 | 5.43 | 5.28 | 17.65M |
| January 21, 2026 | 5.19 | 5.3 | 0 | 5.3 | 5.18 | 17.09M |
| January 20, 2026 | 5.25 | 5.21 | 0 | 5.32 | 5.19 | 13.72M |
| January 19, 2026 | 5.46 | 5.27 | 0 | 5.46 | 5.27 | 17.67M |
| January 16, 2026 | 5.55 | 5.45 | 0 | 5.59 | 5.43 | 15.15M |
| January 15, 2026 | 5.68 | 5.53 | 0 | 5.68 | 5.46 | 26.11M |
| January 14, 2026 | 5.48 | 5.59 | 0 | 5.7 | 5.47 | 51.4M |
| January 13, 2026 | 5.67 | 5.45 | 0 | 5.71 | 5.4 | 38.81M |
| January 12, 2026 | 5.31 | 5.58 | 0 | 5.6 | 5.3 | 70.43M |
| January 09, 2026 | 5.22 | 5.22 | 0 | 5.26 | 5.11 | 24.29M |
| January 08, 2026 | 5.19 | 5.16 | 0 | 5.19 | 5.09 | 15.78M |
| January 07, 2026 | 5.26 | 5.19 | 0 | 5.26 | 5.12 | 16.23M |
| January 06, 2026 | 5.16 | 5.26 | 0 | 5.26 | 5.16 | 25.02M |