Chinasoft International Ltd. 0354
HKEX · Hong Kong SAR China · Technology Services
HKD 3.86+0.01 (+0.39%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 3.86 | +0.39% | HKD 3.88 | HKD 3.88 | HKD 3.72 | 5.66M |
| 2026-09-30 | HKD 3.85 | +1.85% | HKD 3.80 | HKD 3.86 | HKD 3.75 | 8.62M |
| 2026-09-29 | HKD 3.78 | +1.34% | HKD 3.73 | HKD 3.83 | HKD 3.68 | 8.89M |
| 2026-09-28 | HKD 3.72 | -1.06% | HKD 3.82 | HKD 3.83 | HKD 3.64 | 11.98M |
| 2026-09-25 | HKD 3.77 | -0.13% | HKD 3.74 | HKD 3.79 | HKD 3.63 | 4.22M |
| 2026-09-24 | HKD 3.77 | -0.26% | HKD 3.83 | HKD 3.83 | HKD 3.74 | 5.54M |
| 2026-09-23 | HKD 3.78 | -2.70% | HKD 3.90 | HKD 3.90 | HKD 3.78 | 8.23M |
| 2026-09-22 | HKD 3.88 | -0.64% | HKD 3.95 | HKD 4.01 | HKD 3.87 | 16.99M |
| 2026-09-21 | HKD 3.91 | +0.51% | HKD 3.90 | HKD 3.95 | HKD 3.84 | 15.62M |
| 2026-09-18 | HKD 3.89 | +5.99% | HKD 3.68 | HKD 3.89 | HKD 3.67 | 32.70M |
| 2026-09-17 | HKD 3.67 | -0.94% | HKD 3.64 | HKD 3.72 | HKD 3.59 | 21.01M |
| 2026-09-16 | HKD 3.70 | +2.07% | HKD 3.63 | HKD 3.70 | HKD 3.59 | 10.94M |
| 2026-09-15 | HKD 3.63 | -0.14% | HKD 3.71 | HKD 3.82 | HKD 3.62 | 23.27M |
| 2026-09-14 | HKD 3.63 | -1.62% | HKD 3.68 | HKD 3.73 | HKD 3.63 | 12.78M |
| 2026-09-11 | HKD 3.69 | -2.25% | HKD 3.78 | HKD 3.78 | HKD 3.65 | 19.62M |
| 2026-09-10 | HKD 3.78 | -1.43% | HKD 3.84 | HKD 3.84 | HKD 3.76 | 15.36M |
| 2026-09-09 | HKD 3.84 | +0.52% | HKD 3.82 | HKD 3.86 | HKD 3.76 | 19.03M |
| 2026-09-08 | HKD 3.82 | -3.42% | HKD 3.95 | HKD 3.95 | HKD 3.79 | 28.21M |
| 2026-09-07 | HKD 3.95 | -3.19% | HKD 4.10 | HKD 4.11 | HKD 3.84 | 41.51M |
| 2026-09-04 | HKD 4.08 | +4.62% | HKD 3.94 | HKD 4.20 | HKD 3.93 | 73.94M |
| 2026-09-03 | HKD 3.90 | +0.39% | HKD 3.89 | HKD 3.97 | HKD 3.84 | 30.97M |
| 2026-09-02 | HKD 3.88 | -1.89% | HKD 3.94 | HKD 3.94 | HKD 3.82 | 43.98M |
| 2026-09-01 | HKD 3.96 | +3.53% | HKD 3.84 | HKD 4.02 | HKD 3.75 | 47.78M |
| 2026-08-31 | HKD 3.83 | -1.92% | HKD 3.86 | HKD 4.00 | HKD 3.78 | 43.53M |
| 2026-08-28 | HKD 3.90 | +3.72% | HKD 3.83 | HKD 3.94 | HKD 3.82 | 42.00M |
| 2026-08-27 | HKD 3.76 | 0.00% | HKD 3.80 | HKD 3.80 | HKD 3.68 | 20.32M |
| 2026-08-26 | HKD 3.76 | -3.59% | HKD 3.91 | HKD 3.97 | HKD 3.76 | 35.95M |
| 2026-08-25 | HKD 3.90 | +2.63% | HKD 3.83 | HKD 3.91 | HKD 3.73 | 31.32M |
| 2026-08-24 | HKD 3.80 | +1.88% | HKD 3.76 | HKD 3.85 | HKD 3.69 | 43.25M |
| 2026-08-21 | HKD 3.73 | +8.43% | HKD 3.56 | HKD 3.78 | HKD 3.52 | 76.13M |
| 2026-08-20 | HKD 3.44 | +3.15% | HKD 3.39 | HKD 3.49 | HKD 3.35 | 22.68M |
| 2026-08-19 | HKD 3.34 | -4.71% | HKD 3.44 | HKD 3.46 | HKD 3.33 | 34.14M |
| 2026-08-18 | HKD 3.50 | -0.14% | HKD 3.50 | HKD 3.65 | HKD 3.38 | 88.04M |
| 2026-08-17 | HKD 3.51 | +0.72% | HKD 3.49 | HKD 3.53 | HKD 3.47 | 16.45M |
| 2026-08-14 | HKD 3.48 | 0.00% | HKD 3.47 | HKD 3.51 | HKD 3.41 | 15.41M |
| 2026-08-13 | HKD 3.48 | -1.00% | HKD 3.52 | HKD 3.55 | HKD 3.44 | 14.81M |
| 2026-08-12 | HKD 3.52 | +1.59% | HKD 3.47 | HKD 3.53 | HKD 3.46 | 19.60M |
| 2026-08-11 | HKD 3.46 | -2.95% | HKD 3.57 | HKD 3.57 | HKD 3.43 | 33.88M |
| 2026-08-10 | HKD 3.57 | -1.66% | HKD 3.61 | HKD 3.65 | HKD 3.47 | 46.44M |
| 2026-08-07 | HKD 3.63 | -2.16% | HKD 3.75 | HKD 3.84 | HKD 3.61 | 44.06M |
| 2026-08-06 | HKD 3.70 | -1.33% | HKD 3.76 | HKD 3.79 | HKD 3.66 | 28.94M |
| 2026-08-05 | HKD 3.76 | -0.92% | HKD 3.82 | HKD 3.99 | HKD 3.71 | 77.52M |
| 2026-08-04 | HKD 3.79 | +0.13% | HKD 3.82 | HKD 3.92 | HKD 3.75 | 29.40M |
| 2026-08-03 | HKD 3.79 | -3.69% | HKD 3.99 | HKD 4.09 | HKD 3.75 | 65.20M |
| 2026-07-31 | HKD 3.93 | +6.50% | HKD 3.69 | HKD 4.04 | HKD 3.58 | 112.25M |
| 2026-07-30 | HKD 3.69 | +4.24% | HKD 3.58 | HKD 3.84 | HKD 3.52 | 71.35M |
| 2026-07-29 | HKD 3.54 | +0.85% | HKD 3.57 | HKD 3.75 | HKD 3.50 | 50.80M |
| 2026-07-28 | HKD 3.51 | +4.78% | HKD 3.39 | HKD 3.72 | HKD 3.37 | 123.44M |
| 2026-07-27 | HKD 3.35 | +2.76% | HKD 3.28 | HKD 3.36 | HKD 3.25 | 39.33M |
| 2026-07-24 | HKD 3.26 | -5.23% | HKD 3.41 | HKD 3.41 | HKD 3.22 | 46.12M |
| 2026-07-23 | HKD 3.44 | -4.97% | HKD 3.62 | HKD 3.64 | HKD 3.44 | 54.23M |
| 2026-07-22 | HKD 3.62 | +0.56% | HKD 3.60 | HKD 3.85 | HKD 3.46 | 140.30M |
| 2026-07-21 | HKD 3.60 | -1.10% | HKD 3.79 | HKD 3.85 | HKD 3.39 | 235.73M |
| 2026-07-20 | HKD 3.64 | +22.97% | HKD 2.99 | HKD 4.07 | HKD 2.99 | 345.10M |
| 2026-07-17 | HKD 2.96 | -5.13% | HKD 3.14 | HKD 3.14 | HKD 2.91 | 28.96M |
| 2026-07-16 | HKD 3.12 | +3.31% | HKD 3.05 | HKD 3.16 | HKD 3.05 | 18.37M |
| 2026-07-15 | HKD 3.02 | -1.63% | HKD 3.06 | HKD 3.09 | HKD 3.00 | 16.36M |
| 2026-07-14 | HKD 3.07 | +0.33% | HKD 3.06 | HKD 3.07 | HKD 2.94 | 15.50M |
| 2026-07-13 | HKD 3.06 | -3.16% | HKD 3.19 | HKD 3.19 | HKD 2.98 | 27.90M |
| 2026-07-10 | HKD 3.16 | +1.61% | HKD 3.13 | HKD 3.30 | HKD 3.08 | 23.87M |
| 2026-07-09 | HKD 3.11 | 0.00% | HKD 3.11 | HKD 3.24 | HKD 3.07 | 23.66M |
| 2026-07-08 | HKD 3.11 | +5.07% | HKD 2.97 | HKD 3.13 | HKD 2.97 | 26.74M |
| 2026-07-07 | HKD 2.96 | -3.90% | HKD 3.09 | HKD 3.09 | HKD 2.94 | 18.37M |
| 2026-07-06 | HKD 3.08 | 0.00% | HKD 3.09 | HKD 3.12 | HKD 3.03 | 15.47M |
| 2026-07-03 | HKD 3.08 | +1.65% | HKD 3.04 | HKD 3.12 | HKD 3.01 | 19.03M |
| 2026-07-02 | HKD 3.03 | +4.48% | HKD 2.98 | HKD 3.07 | HKD 2.97 | 19.23M |
| 2026-06-30 | HKD 2.90 | -2.36% | HKD 2.98 | HKD 3.01 | HKD 2.89 | 26.18M |
| 2026-06-29 | HKD 2.97 | +1.71% | HKD 2.99 | HKD 3.06 | HKD 2.94 | 16.19M |
| 2026-06-26 | HKD 2.92 | -1.68% | HKD 2.97 | HKD 3.01 | HKD 2.90 | 17.28M |
| 2026-06-25 | HKD 2.97 | -2.62% | HKD 3.08 | HKD 3.08 | HKD 2.91 | 29.35M |
| 2026-06-24 | HKD 3.05 | -0.65% | HKD 3.10 | HKD 3.17 | HKD 3.00 | 24.75M |
| 2026-06-23 | HKD 3.07 | -4.95% | HKD 3.21 | HKD 3.21 | HKD 3.04 | 32.10M |
| 2026-06-22 | HKD 3.23 | -0.31% | HKD 3.27 | HKD 3.27 | HKD 3.15 | 18.34M |
| 2026-06-18 | HKD 3.24 | -3.86% | HKD 3.37 | HKD 3.37 | HKD 3.22 | 40.35M |
| 2026-06-17 | HKD 3.37 | -1.75% | HKD 3.44 | HKD 3.49 | HKD 3.36 | 25.43M |
| 2026-06-16 | HKD 3.43 | -2.56% | HKD 3.53 | HKD 3.54 | HKD 3.42 | 25.83M |
| 2026-06-15 | HKD 3.52 | -3.03% | HKD 3.65 | HKD 3.72 | HKD 3.48 | 45.20M |
| 2026-06-12 | HKD 3.63 | -2.42% | HKD 3.80 | HKD 3.80 | HKD 3.61 | 29.65M |
| 2026-06-11 | HKD 3.72 | -5.10% | HKD 3.92 | HKD 3.92 | HKD 3.60 | 62.72M |
| 2026-06-10 | HKD 3.92 | +0.26% | HKD 4.07 | HKD 4.20 | HKD 3.82 | 59.73M |
| 2026-06-09 | HKD 3.91 | -3.46% | HKD 4.11 | HKD 4.22 | HKD 3.90 | 34.05M |
| 2026-06-08 | HKD 4.05 | -4.48% | HKD 4.05 | HKD 4.15 | HKD 3.94 | 50.01M |
| 2026-06-05 | HKD 4.24 | -3.64% | HKD 4.41 | HKD 4.43 | HKD 4.13 | 76.27M |
| 2026-06-04 | HKD 4.40 | -6.38% | HKD 4.69 | HKD 4.95 | HKD 4.36 | 115.18M |
| 2026-06-03 | HKD 4.70 | +7.80% | HKD 4.27 | HKD 4.82 | HKD 4.17 | 157.85M |
| 2026-06-02 | HKD 4.36 | +4.56% | HKD 4.23 | HKD 4.42 | HKD 4.10 | 91.06M |
| 2026-06-01 | HKD 4.17 | +12.70% | HKD 3.77 | HKD 4.32 | HKD 3.76 | 115.81M |
| 2026-05-29 | HKD 3.70 | +1.93% | HKD 3.69 | HKD 3.88 | HKD 3.67 | 55.31M |
| 2026-05-28 | HKD 3.63 | +1.68% | HKD 3.57 | HKD 3.71 | HKD 3.31 | 66.51M |
| 2026-05-27 | HKD 3.57 | -0.56% | HKD 3.59 | HKD 3.70 | HKD 3.51 | 51.15M |