UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.25 -0.68 (-0.83%) GOLD FUTURES
2,302.10 -0.80 (-0.03%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,573.80 -2,502.72 (-4.90%)
Chinasoft International Limited (0354.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.810 | 4.870 | 4.700 | 4.750 | 4.750 | 13,880,000 |
| 29 Apr 2024 | 4.870 | 4.960 | 4.780 | 4.830 | 4.830 | 19,877,000 |
| 26 Apr 2024 | 4.690 | 4.900 | 4.690 | 4.820 | 4.820 | 18,863,883 |
| 25 Apr 2024 | 4.760 | 4.800 | 4.670 | 4.690 | 4.690 | 10,654,000 |
| 24 Apr 2024 | 4.520 | 4.850 | 4.480 | 4.790 | 4.790 | 29,849,038 |
| 23 Apr 2024 | 4.440 | 4.530 | 4.430 | 4.470 | 4.470 | 11,792,270 |
| 22 Apr 2024 | 4.380 | 4.460 | 4.360 | 4.410 | 4.410 | 12,298,200 |
| 19 Apr 2024 | 4.440 | 4.460 | 4.360 | 4.400 | 4.400 | 20,531,888 |
| 18 Apr 2024 | 4.460 | 4.510 | 4.380 | 4.490 | 4.490 | 20,896,544 |
| 17 Apr 2024 | 4.470 | 4.520 | 4.400 | 4.480 | 4.480 | 16,614,821 |
| 16 Apr 2024 | 4.510 | 4.550 | 4.390 | 4.480 | 4.480 | 23,339,590 |
| 15 Apr 2024 | 4.600 | 4.600 | 4.430 | 4.530 | 4.530 | 21,245,150 |
| 12 Apr 2024 | 4.800 | 4.850 | 4.590 | 4.630 | 4.630 | 20,864,572 |
| 11 Apr 2024 | 4.740 | 4.860 | 4.700 | 4.810 | 4.810 | 17,846,740 |
| 10 Apr 2024 | 4.910 | 4.920 | 4.790 | 4.810 | 4.810 | 18,410,535 |
| 09 Apr 2024 | 4.790 | 4.920 | 4.740 | 4.860 | 4.860 | 14,066,688 |
| 08 Apr 2024 | 4.580 | 4.830 | 4.540 | 4.770 | 4.770 | 22,958,913 |
| 05 Apr 2024 | 4.550 | 4.710 | 4.480 | 4.650 | 4.650 | 16,250,252 |
| 03 Apr 2024 | 4.820 | 4.820 | 4.500 | 4.550 | 4.550 | 34,762,000 |
| 02 Apr 2024 | 4.780 | 4.860 | 4.530 | 4.770 | 4.770 | 37,407,845 |
| 28 Mar 2024 | 4.600 | 4.800 | 4.540 | 4.720 | 4.720 | 13,924,006 |
| 27 Mar 2024 | 4.690 | 4.740 | 4.570 | 4.600 | 4.600 | 15,599,000 |
| 26 Mar 2024 | 4.780 | 4.860 | 4.650 | 4.690 | 4.690 | 18,084,376 |
| 25 Mar 2024 | 4.960 | 5.030 | 4.800 | 4.810 | 4.810 | 14,057,506 |
| 22 Mar 2024 | 5.220 | 5.220 | 4.940 | 4.960 | 4.960 | 28,653,412 |
| 21 Mar 2024 | 5.350 | 5.460 | 5.210 | 5.220 | 5.220 | 15,729,304 |
| 20 Mar 2024 | 5.290 | 5.400 | 5.230 | 5.280 | 5.280 | 13,318,459 |
| 19 Mar 2024 | 5.490 | 5.520 | 5.240 | 5.260 | 5.260 | 17,853,550 |
| 18 Mar 2024 | 5.300 | 5.580 | 5.220 | 5.530 | 5.530 | 25,056,494 |
| 15 Mar 2024 | 5.320 | 5.350 | 5.130 | 5.280 | 5.280 | 31,331,169 |
| 14 Mar 2024 | 5.590 | 5.590 | 5.310 | 5.330 | 5.330 | 23,350,500 |
| 13 Mar 2024 | 5.420 | 5.780 | 5.400 | 5.580 | 5.580 | 42,227,172 |
| 12 Mar 2024 | 5.560 | 5.590 | 5.340 | 5.360 | 5.360 | 24,597,332 |
| 11 Mar 2024 | 4.960 | 5.520 | 4.910 | 5.480 | 5.480 | 39,510,609 |
| 08 Mar 2024 | 4.880 | 5.050 | 4.870 | 4.980 | 4.980 | 11,009,625 |
| 07 Mar 2024 | 5.000 | 5.070 | 4.810 | 4.840 | 4.840 | 13,460,651 |
| 06 Mar 2024 | 4.950 | 5.090 | 4.880 | 5.000 | 5.000 | 18,943,644 |
| 05 Mar 2024 | 5.310 | 5.310 | 4.930 | 4.950 | 4.950 | 33,552,592 |
| 04 Mar 2024 | 5.260 | 5.430 | 5.230 | 5.390 | 5.390 | 17,554,000 |
| 01 Mar 2024 | 5.150 | 5.320 | 5.090 | 5.230 | 5.230 | 68,420,973 |
| 29 Feb 2024 | 4.950 | 5.320 | 4.950 | 5.100 | 5.100 | 228,093,926 |
| 28 Feb 2024 | 5.280 | 5.300 | 4.990 | 5.000 | 5.000 | 18,072,004 |
| 27 Feb 2024 | 5.000 | 5.280 | 4.890 | 5.240 | 5.240 | 24,990,865 |
| 26 Feb 2024 | 5.110 | 5.170 | 5.010 | 5.030 | 5.030 | 12,109,391 |
| 23 Feb 2024 | 5.030 | 5.130 | 5.000 | 5.110 | 5.110 | 15,853,290 |
| 22 Feb 2024 | 4.930 | 5.120 | 4.910 | 5.090 | 5.090 | 22,608,254 |
| 21 Feb 2024 | 4.620 | 4.990 | 4.580 | 4.930 | 4.930 | 22,887,173 |
| 20 Feb 2024 | 4.770 | 4.720 | 4.530 | 4.660 | 4.660 | 16,952,050 |
| 19 Feb 2024 | 4.720 | 4.770 | 4.580 | 4.700 | 4.700 | 21,839,251 |
| 16 Feb 2024 | 4.560 | 4.780 | 4.500 | 4.720 | 4.720 | 14,624,751 |
| 15 Feb 2024 | 4.520 | 4.560 | 4.410 | 4.560 | 4.560 | 15,215,782 |
| 14 Feb 2024 | 4.590 | 4.640 | 4.430 | 4.540 | 4.540 | 20,544,926 |
| 09 Feb 2024 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | - |
| 08 Feb 2024 | 4.600 | 4.800 | 4.540 | 4.730 | 4.730 | 10,185,542 |
| 07 Feb 2024 | 4.700 | 4.790 | 4.530 | 4.600 | 4.600 | 15,436,096 |
| 06 Feb 2024 | 4.540 | 4.750 | 4.430 | 4.700 | 4.700 | 20,449,212 |
| 05 Feb 2024 | 4.380 | 4.580 | 4.260 | 4.450 | 4.450 | 23,988,888 |
| 02 Feb 2024 | 4.510 | 4.580 | 4.320 | 4.380 | 4.380 | 15,383,485 |
| 01 Feb 2024 | 4.460 | 4.560 | 4.400 | 4.460 | 4.460 | 15,650,000 |
| 31 Jan 2024 | 4.680 | 4.680 | 4.390 | 4.450 | 4.450 | 21,210,789 |
| 30 Jan 2024 | 4.860 | 4.860 | 4.640 | 4.680 | 4.680 | 21,322,666 |
| 29 Jan 2024 | 4.860 | 4.970 | 4.830 | 4.860 | 4.860 | 10,798,000 |
| 26 Jan 2024 | 5.090 | 5.120 | 4.810 | 4.860 | 4.860 | 23,978,208 |
| 25 Jan 2024 | 5.150 | 5.150 | 4.960 | 5.130 | 5.130 | 26,376,717 |
| 24 Jan 2024 | 5.070 | 5.150 | 4.920 | 5.130 | 5.130 | 24,038,998 |
| 23 Jan 2024 | 4.940 | 5.080 | 4.730 | 4.950 | 4.950 | 37,688,894 |
| 22 Jan 2024 | 5.210 | 5.270 | 4.800 | 4.870 | 4.870 | 30,887,778 |
| 19 Jan 2024 | 5.290 | 5.350 | 5.130 | 5.210 | 5.210 | 18,800,827 |
| 18 Jan 2024 | 5.160 | 5.320 | 5.020 | 5.260 | 5.260 | 27,039,870 |
| 17 Jan 2024 | 5.400 | 5.400 | 5.130 | 5.170 | 5.170 | 24,109,550 |
| 16 Jan 2024 | 5.300 | 5.440 | 5.250 | 5.370 | 5.370 | 21,821,494 |
| 15 Jan 2024 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | - |
| 12 Jan 2024 | 5.210 | 5.270 | 5.060 | 5.140 | 5.140 | 15,401,274 |
| 11 Jan 2024 | 5.100 | 5.330 | 5.050 | 5.210 | 5.210 | 17,695,910 |
| 10 Jan 2024 | 5.110 | 5.170 | 5.020 | 5.080 | 5.080 | 11,005,853 |
| 09 Jan 2024 | 5.240 | 5.370 | 5.040 | 5.100 | 5.100 | 25,522,800 |
| 08 Jan 2024 | 5.550 | 5.570 | 5.170 | 5.230 | 5.230 | 26,682,361 |
| 05 Jan 2024 | 5.580 | 5.680 | 5.490 | 5.550 | 5.550 | 15,241,909 |
| 04 Jan 2024 | 5.760 | 5.850 | 5.520 | 5.580 | 5.580 | 23,911,606 |
| 03 Jan 2024 | 5.760 | 5.910 | 5.670 | 5.750 | 5.750 | 16,665,121 |
| 02 Jan 2024 | 5.990 | 6.000 | 5.700 | 5.780 | 5.780 | 13,155,000 |
| 29 Dec 2023 | 6.050 | 6.050 | 5.850 | 5.990 | 5.990 | 11,058,349 |
| 28 Dec 2023 | 5.800 | 6.040 | 5.740 | 5.990 | 5.990 | 16,062,198 |
| 27 Dec 2023 | 5.820 | 5.950 | 5.720 | 5.780 | 5.780 | 14,070,632 |
| 22 Dec 2023 | 5.910 | 6.080 | 5.750 | 5.820 | 5.820 | 14,615,808 |
| 21 Dec 2023 | 6.050 | 6.050 | 5.850 | 5.940 | 5.940 | 12,260,344 |
| 20 Dec 2023 | 6.070 | 6.130 | 6.010 | 6.060 | 6.060 | 8,574,978 |
| 19 Dec 2023 | 6.160 | 6.180 | 5.960 | 6.050 | 6.050 | 10,552,288 |
| 18 Dec 2023 | 6.300 | 6.320 | 6.080 | 6.120 | 6.120 | 12,248,317 |
| 15 Dec 2023 | 6.270 | 6.400 | 6.200 | 6.360 | 6.360 | 18,474,237 |
| 14 Dec 2023 | 6.280 | 6.340 | 6.180 | 6.270 | 6.270 | 13,243,962 |
| 13 Dec 2023 | 6.200 | 6.300 | 6.130 | 6.230 | 6.230 | 15,863,396 |
| 12 Dec 2023 | 6.300 | 6.380 | 6.170 | 6.230 | 6.230 | 19,700,279 |
| 11 Dec 2023 | 5.940 | 6.330 | 5.900 | 6.300 | 6.300 | 39,337,197 |
| 08 Dec 2023 | 5.850 | 6.000 | 5.810 | 5.900 | 5.900 | 15,551,348 |
| 07 Dec 2023 | 5.960 | 5.960 | 5.700 | 5.870 | 5.870 | 24,391,823 |
| 06 Dec 2023 | 5.940 | 6.040 | 5.770 | 5.980 | 5.980 | 25,007,292 |
| 05 Dec 2023 | 6.480 | 6.480 | 5.860 | 5.930 | 5.930 | 36,219,014 |
| 04 Dec 2023 | 6.670 | 6.720 | 6.460 | 6.540 | 6.540 | 17,499,180 |
| 01 Dec 2023 | 6.650 | 6.740 | 6.550 | 6.630 | 6.630 | 11,645,584 |
| *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.