Chinasoft International Limited (HKG:0354)
Hong Kong
· Delayed Price · Currency is HKD 5.20
+0.01 (0.19%)
At close: Dec 5, 2025
Chinasoft International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 6.09 | 6.09 | 5.88 | 5.90 | 5.90 | -3.59% | 44,213,660 |
| Oct 9, 2025 | 6.06 | 6.30 | 5.95 | 6.12 | 6.12 | 1.66% | 51,610,900 |
| Oct 8, 2025 | 6.21 | 6.21 | 5.93 | 6.02 | 6.02 | -3.06% | 15,806,850 |
| Oct 6, 2025 | 6.32 | 6.32 | 6.10 | 6.21 | 6.21 | -1.74% | 8,428,000 |
| Oct 3, 2025 | 6.35 | 6.39 | 6.21 | 6.32 | 6.32 | -0.16% | 9,645,883 |
| Oct 2, 2025 | 6.30 | 6.40 | 6.23 | 6.33 | 6.33 | 0.16% | 21,758,580 |
| Sep 30, 2025 | 6.14 | 6.32 | 6.14 | 6.32 | 6.32 | 2.93% | 42,459,650 |
| Sep 29, 2025 | 6.06 | 6.21 | 6.04 | 6.14 | 6.14 | 1.15% | 33,680,740 |
| Sep 26, 2025 | 6.38 | 6.38 | 6.04 | 6.07 | 6.07 | -5.16% | 49,791,330 |
| Sep 25, 2025 | 6.28 | 6.60 | 6.26 | 6.40 | 6.40 | 2.56% | 80,202,000 |
| Sep 24, 2025 | 6.10 | 6.34 | 6.00 | 6.24 | 6.24 | 2.80% | 47,675,350 |