Singapore markets close in 4 hours 49 minutes
Straits Times Index
3,339.05 +6.25 (+0.19%) Nikkei
39,608.04 +24.96 (+0.06%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,349.89 +2,588.02 (+4.26%) CMC Crypto 200
1,315.09 +31.26 (+2.43%)
Chinasoft International Limited (0354.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4.070 | 4.190 | 4.070 | 4.110 | 4.110 | 14,809,336 |
| 27 Jun 2024 | 4.190 | 4.200 | 4.080 | 4.110 | 4.110 | 14,392,738 |
| 26 Jun 2024 | 4.150 | 4.280 | 4.120 | 4.210 | 4.210 | 14,870,715 |
| 25 Jun 2024 | 4.030 | 4.190 | 4.020 | 4.150 | 4.150 | 22,758,368 |
| 24 Jun 2024 | 4.060 | 4.130 | 3.970 | 4.030 | 4.030 | 22,094,399 |
| 21 Jun 2024 | 4.090 | 4.090 | 4.020 | 4.060 | 4.060 | 15,870,433 |
| 20 Jun 2024 | 4.290 | 4.310 | 4.100 | 4.100 | 4.100 | 21,068,889 |
| 19 Jun 2024 | 4.320 | 4.350 | 4.290 | 4.300 | 4.300 | 17,328,888 |
| 18 Jun 2024 | 4.320 | 4.360 | 4.260 | 4.300 | 4.300 | 13,202,000 |
| 17 Jun 2024 | 4.430 | 4.510 | 4.310 | 4.310 | 4.310 | 24,497,980 |
| 14 Jun 2024 | 4.180 | 4.550 | 4.120 | 4.440 | 4.440 | 67,701,861 |
| 13 Jun 2024 | 4.060 | 4.220 | 4.050 | 4.190 | 4.190 | 26,889,417 |
| 12 Jun 2024 | 4.010 | 4.030 | 3.910 | 4.010 | 4.010 | 17,110,936 |
| 11 Jun 2024 | 4.060 | 4.080 | 3.960 | 4.010 | 4.010 | 18,617,513 |
| 07 Jun 2024 | 4.130 | 4.190 | 4.040 | 4.080 | 4.080 | 12,748,274 |
| 06 Jun 2024 | 4.150 | 4.210 | 4.100 | 4.130 | 4.130 | 14,010,000 |
| 05 Jun 2024 | 4.130 | 4.240 | 4.100 | 4.120 | 4.120 | 17,168,893 |
| 04 Jun 2024 | 4.020 | 4.160 | 4.020 | 4.130 | 4.130 | 19,738,558 |
| 03 Jun 2024 | 4.020 | 4.080 | 3.960 | 4.040 | 4.040 | 28,507,836 |
| 31 May 2024 | 4.090 | 4.120 | 3.990 | 4.010 | 4.010 | 20,460,729 |
| 31 May 2024 | 0.0811 Dividend | |||||
| 30 May 2024 | 4.040 | 4.180 | 4.040 | 4.100 | 4.019 | 10,124,000 |
| 29 May 2024 | 4.310 | 4.330 | 4.020 | 4.100 | 4.019 | 52,994,000 |
| 28 May 2024 | 4.420 | 4.480 | 4.330 | 4.360 | 4.274 | 10,038,000 |
| 27 May 2024 | 4.340 | 4.420 | 4.230 | 4.410 | 4.323 | 13,887,770 |
| 24 May 2024 | 4.330 | 4.440 | 4.260 | 4.310 | 4.225 | 24,936,493 |
| 23 May 2024 | 4.530 | 4.530 | 4.290 | 4.360 | 4.274 | 37,171,123 |
| 22 May 2024 | 4.560 | 4.610 | 4.520 | 4.540 | 4.450 | 16,775,080 |
| 21 May 2024 | 4.790 | 4.820 | 4.580 | 4.580 | 4.489 | 22,192,038 |
| 20 May 2024 | 4.840 | 4.930 | 4.760 | 4.810 | 4.715 | 24,741,682 |
| 17 May 2024 | 4.700 | 4.850 | 4.680 | 4.810 | 4.715 | 24,490,000 |
| 16 May 2024 | 4.800 | 4.810 | 4.610 | 4.660 | 4.568 | 26,087,998 |
| 14 May 2024 | 4.840 | 4.960 | 4.700 | 4.760 | 4.666 | 33,598,977 |
| 13 May 2024 | 4.680 | 4.860 | 4.590 | 4.810 | 4.715 | 38,918,573 |
| 10 May 2024 | 4.730 | 4.820 | 4.610 | 4.710 | 4.617 | 26,627,692 |
| 09 May 2024 | 4.610 | 4.780 | 4.600 | 4.730 | 4.636 | 23,269,000 |
| 08 May 2024 | 4.890 | 4.890 | 4.600 | 4.620 | 4.529 | 20,615,000 |
| 07 May 2024 | 4.850 | 4.980 | 4.790 | 4.900 | 4.803 | 22,343,324 |
| 06 May 2024 | 4.920 | 4.960 | 4.790 | 4.830 | 4.734 | 20,134,000 |
| 03 May 2024 | 4.960 | 5.020 | 4.880 | 4.950 | 4.852 | 7,809,293 |
| 02 May 2024 | 4.720 | 4.960 | 4.700 | 4.920 | 4.823 | 9,723,000 |
| 30 Apr 2024 | 4.810 | 4.870 | 4.700 | 4.750 | 4.656 | 13,880,000 |
| 29 Apr 2024 | 4.870 | 4.960 | 4.780 | 4.830 | 4.734 | 19,877,000 |
| 26 Apr 2024 | 4.690 | 4.900 | 4.690 | 4.820 | 4.725 | 18,863,883 |
| 25 Apr 2024 | 4.760 | 4.800 | 4.670 | 4.690 | 4.597 | 10,654,000 |
| 24 Apr 2024 | 4.520 | 4.850 | 4.480 | 4.790 | 4.695 | 29,849,038 |
| 23 Apr 2024 | 4.440 | 4.530 | 4.430 | 4.470 | 4.382 | 11,792,270 |
| 22 Apr 2024 | 4.380 | 4.460 | 4.360 | 4.410 | 4.323 | 12,298,200 |
| 19 Apr 2024 | 4.440 | 4.460 | 4.360 | 4.400 | 4.313 | 20,531,888 |
| 18 Apr 2024 | 4.460 | 4.510 | 4.380 | 4.490 | 4.401 | 20,896,544 |
| 17 Apr 2024 | 4.470 | 4.520 | 4.400 | 4.480 | 4.391 | 16,614,821 |
| 16 Apr 2024 | 4.510 | 4.550 | 4.390 | 4.480 | 4.391 | 23,339,590 |
| 15 Apr 2024 | 4.600 | 4.600 | 4.430 | 4.530 | 4.440 | 21,245,150 |
| 12 Apr 2024 | 4.800 | 4.850 | 4.590 | 4.630 | 4.538 | 20,864,572 |
| 11 Apr 2024 | 4.740 | 4.860 | 4.700 | 4.810 | 4.715 | 17,846,740 |
| 10 Apr 2024 | 4.910 | 4.920 | 4.790 | 4.810 | 4.715 | 18,410,535 |
| 09 Apr 2024 | 4.790 | 4.920 | 4.740 | 4.860 | 4.764 | 14,066,688 |
| 08 Apr 2024 | 4.580 | 4.830 | 4.540 | 4.770 | 4.676 | 22,958,913 |
| 05 Apr 2024 | 4.550 | 4.710 | 4.480 | 4.650 | 4.558 | 16,250,252 |
| 03 Apr 2024 | 4.820 | 4.820 | 4.500 | 4.550 | 4.460 | 34,762,000 |
| 02 Apr 2024 | 4.780 | 4.860 | 4.530 | 4.770 | 4.676 | 37,407,845 |
| 28 Mar 2024 | 4.600 | 4.800 | 4.540 | 4.720 | 4.627 | 13,924,006 |
| 27 Mar 2024 | 4.690 | 4.740 | 4.570 | 4.600 | 4.509 | 15,599,000 |
| 26 Mar 2024 | 4.780 | 4.860 | 4.650 | 4.690 | 4.597 | 18,084,376 |
| 25 Mar 2024 | 4.960 | 5.030 | 4.800 | 4.810 | 4.715 | 14,057,506 |
| 22 Mar 2024 | 5.220 | 5.220 | 4.940 | 4.960 | 4.862 | 28,653,412 |
| 21 Mar 2024 | 5.350 | 5.460 | 5.210 | 5.220 | 5.117 | 15,729,304 |
| 20 Mar 2024 | 5.290 | 5.400 | 5.230 | 5.280 | 5.176 | 13,318,459 |
| 19 Mar 2024 | 5.490 | 5.520 | 5.240 | 5.260 | 5.156 | 17,853,550 |
| 18 Mar 2024 | 5.300 | 5.580 | 5.220 | 5.530 | 5.421 | 25,056,494 |
| 15 Mar 2024 | 5.320 | 5.350 | 5.130 | 5.280 | 5.176 | 31,331,169 |
| 14 Mar 2024 | 5.590 | 5.590 | 5.310 | 5.330 | 5.225 | 23,350,500 |
| 13 Mar 2024 | 5.420 | 5.780 | 5.400 | 5.580 | 5.470 | 42,227,172 |
| 12 Mar 2024 | 5.560 | 5.590 | 5.340 | 5.360 | 5.254 | 24,597,332 |
| 11 Mar 2024 | 4.960 | 5.520 | 4.910 | 5.480 | 5.372 | 39,510,609 |
| 08 Mar 2024 | 4.880 | 5.050 | 4.870 | 4.980 | 4.881 | 11,009,625 |
| 07 Mar 2024 | 5.000 | 5.070 | 4.810 | 4.840 | 4.744 | 13,460,651 |
| 06 Mar 2024 | 4.950 | 5.090 | 4.880 | 5.000 | 4.901 | 18,943,644 |
| 05 Mar 2024 | 5.310 | 5.310 | 4.930 | 4.950 | 4.852 | 33,552,592 |
| 04 Mar 2024 | 5.260 | 5.430 | 5.230 | 5.390 | 5.283 | 17,554,000 |
| 01 Mar 2024 | 5.150 | 5.320 | 5.090 | 5.230 | 5.127 | 68,420,973 |
| 29 Feb 2024 | 4.950 | 5.320 | 4.950 | 5.100 | 4.999 | 228,093,926 |
| 28 Feb 2024 | 5.280 | 5.300 | 4.990 | 5.000 | 4.901 | 18,072,004 |
| 27 Feb 2024 | 5.000 | 5.280 | 4.890 | 5.240 | 5.136 | 24,990,865 |
| 26 Feb 2024 | 5.110 | 5.170 | 5.010 | 5.030 | 4.931 | 12,109,391 |
| 23 Feb 2024 | 5.030 | 5.130 | 5.000 | 5.110 | 5.009 | 15,853,290 |
| 22 Feb 2024 | 4.930 | 5.120 | 4.910 | 5.090 | 4.989 | 22,608,254 |
| 21 Feb 2024 | 4.620 | 4.990 | 4.580 | 4.930 | 4.832 | 22,887,173 |
| 20 Feb 2024 | 4.770 | 4.720 | 4.530 | 4.660 | 4.568 | 16,952,050 |
| 19 Feb 2024 | 4.720 | 4.770 | 4.580 | 4.700 | 4.607 | 21,839,251 |
| 16 Feb 2024 | 4.560 | 4.780 | 4.500 | 4.720 | 4.627 | 14,624,751 |
| 15 Feb 2024 | 4.520 | 4.560 | 4.410 | 4.560 | 4.470 | 15,215,782 |
| 14 Feb 2024 | 4.590 | 4.640 | 4.430 | 4.540 | 4.450 | 20,544,926 |
| 09 Feb 2024 | 4.680 | 4.680 | 4.680 | 4.680 | 4.587 | - |
| 08 Feb 2024 | 4.600 | 4.800 | 4.540 | 4.730 | 4.636 | 10,185,542 |
| 07 Feb 2024 | 4.700 | 4.790 | 4.530 | 4.600 | 4.509 | 15,436,096 |
| 06 Feb 2024 | 4.540 | 4.750 | 4.430 | 4.700 | 4.607 | 20,449,212 |
| 05 Feb 2024 | 4.380 | 4.580 | 4.260 | 4.450 | 4.362 | 23,988,888 |
| 02 Feb 2024 | 4.510 | 4.580 | 4.320 | 4.380 | 4.293 | 15,383,485 |
| 01 Feb 2024 | 4.460 | 4.560 | 4.400 | 4.460 | 4.372 | 15,650,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.