Want to see HK:0354 full AI Analyst Report?
Chinasoft International (0354) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.26 | 3.32 | 3.21 | 3.23 | 3.23 | -2.12% | 9,320,000 | 0.40 |
| Oct 29, 2026 | 3.43 | 3.43 | 3.28 | 3.30 | 3.30 | -4.35% | 9,910,000 | 0.41 |
| Oct 28, 2026 | 3.45 | 3.46 | 3.38 | 3.45 | 3.45 | +1.32% | 8,608,000 | 0.34 |
| Oct 27, 2026 | 3.55 | 3.57 | 3.39 | 3.40 | 3.40 | -2.72% | 9,653,231 | 0.36 |
| Oct 26, 2026 | 3.57 | 3.60 | 3.49 | 3.50 | 3.50 | -2.24% | 8,028,000 | 0.30 |
| Oct 23, 2026 | 3.50 | 3.59 | 3.41 | 3.58 | 3.58 | +3.03% | 15,178,720 | 0.52 |
| Oct 22, 2026 | 3.63 | 3.63 | 3.45 | 3.47 | 3.47 | -4.01% | 11,632,000 | 0.40 |
| Oct 21, 2026 | 3.76 | 3.79 | 3.59 | 3.62 | 3.62 | -3.73% | 13,106,000 | 0.44 |
| Oct 20, 2026 | 3.62 | 3.79 | 3.58 | 3.76 | 3.76 | +3.87% | 16,436,342 | 0.54 |
| Oct 19, 2026 | 3.62 | 3.73 | 3.59 | 3.62 | 3.62 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 3.59 | 3.73 | 3.59 | 3.62 | 3.62 | +0.70% | 13,017,550 | 0.36 |
| Oct 15, 2026 | 3.58 | 3.62 | 3.53 | 3.59 | 3.59 | -1.91% | 13,728,000 | 0.33 |
| Oct 14, 2026 | 3.67 | 3.76 | 3.66 | 3.66 | 3.66 | -1.74% | 9,044,000 | 0.22 |
| Oct 13, 2026 | 3.78 | 3.83 | 3.71 | 3.73 | 3.73 | -2.49% | 6,002,000 | 0.14 |
| Oct 12, 2026 | 3.81 | 3.88 | 3.78 | 3.82 | 3.82 | +0.39% | 8,302,000 | 0.20 |
| Oct 09, 2026 | 3.74 | 3.82 | 3.67 | 3.81 | 3.81 | +1.74% | 15,416,200 | 0.37 |
| Oct 08, 2026 | 3.88 | 3.94 | 3.73 | 3.74 | 3.74 | -4.47% | 13,089,025 | 0.31 |
| Oct 07, 2026 | 3.88 | 3.94 | 3.83 | 3.92 | 3.92 | +1.16% | 3,872,000 | 0.09 |
| Oct 06, 2026 | 3.87 | 3.92 | 3.82 | 3.87 | 3.87 | +0.52% | 2,625,348 | 0.06 |
| Oct 05, 2026 | 3.87 | 3.87 | 3.77 | 3.85 | 3.85 | -0.26% | 2,568,000 | 0.06 |
| Oct 02, 2026 | 3.88 | 3.88 | 3.72 | 3.86 | 3.86 | +0.39% | 5,662,000 | 0.13 |
| Oct 01, 2026 | 3.85 | 3.86 | 3.75 | 3.85 | 3.85 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 3.80 | 3.86 | 3.75 | 3.85 | 3.85 | +1.85% | 8,622,000 | 0.20 |
| Sep 29, 2026 | 3.73 | 3.83 | 3.68 | 3.78 | 3.78 | +1.34% | 8,890,900 | 0.20 |
| Sep 28, 2026 | 3.82 | 3.83 | 3.64 | 3.73 | 3.73 | -1.06% | 11,982,000 | 0.27 |
| Sep 25, 2026 | 3.74 | 3.79 | 3.64 | 3.77 | 3.77 | -0.13% | 4,222,000 | 0.10 |
| Sep 24, 2026 | 3.83 | 3.83 | 3.74 | 3.77 | 3.77 | -0.26% | 5,544,000 | 0.12 |
| Sep 23, 2026 | 3.91 | 3.91 | 3.78 | 3.78 | 3.78 | -2.70% | 8,226,960 | 0.18 |
| Sep 22, 2026 | 3.95 | 4.02 | 3.87 | 3.89 | 3.89 | -0.64% | 16,989,461 | 0.38 |
| Sep 21, 2026 | 3.91 | 3.95 | 3.84 | 3.91 | 3.91 | +0.51% | 15,616,580 | 0.35 |
| Sep 18, 2026 | 3.69 | 3.89 | 3.68 | 3.89 | 3.89 | +5.99% | 32,704,500 | 0.73 |
| Sep 17, 2026 | 3.65 | 3.72 | 3.59 | 3.67 | 3.67 | -0.94% | 21,014,750 | 0.47 |
| Sep 16, 2026 | 3.63 | 3.71 | 3.59 | 3.71 | 3.71 | +2.07% | 10,943,254 | 0.24 |
| Sep 15, 2026 | 3.71 | 3.82 | 3.62 | 3.63 | 3.63 | -0.14% | 23,267,676 | 0.52 |
| Sep 14, 2026 | 3.68 | 3.73 | 3.63 | 3.64 | 3.64 | -1.62% | 12,778,000 | 0.28 |
| Sep 11, 2026 | 3.78 | 3.78 | 3.65 | 3.70 | 3.70 | -2.25% | 19,620,000 | 0.43 |
| Sep 10, 2026 | 3.84 | 3.84 | 3.76 | 3.78 | 3.78 | -1.43% | 15,357,000 | 0.34 |
| Sep 09, 2026 | 3.82 | 3.86 | 3.76 | 3.84 | 3.84 | +0.52% | 19,034,000 | 0.41 |
| Sep 08, 2026 | 3.96 | 3.96 | 3.79 | 3.82 | 3.82 | -3.42% | 28,207,996 | 0.61 |
| Sep 07, 2026 | 4.10 | 4.11 | 3.84 | 3.95 | 3.95 | -3.19% | 41,512,000 | 0.89 |
| Sep 04, 2026 | 3.95 | 4.20 | 3.93 | 4.08 | 4.08 | +4.62% | 73,938,000 | 1.60 |
| Sep 03, 2026 | 3.90 | 3.97 | 3.84 | 3.90 | 3.90 | +0.39% | 30,974,000 | 0.67 |
| Sep 02, 2026 | 3.94 | 3.94 | 3.82 | 3.89 | 3.89 | -1.89% | 43,976,000 | 0.94 |
| Sep 01, 2026 | 3.84 | 4.02 | 3.75 | 3.96 | 3.96 | +3.53% | 47,777,195 | 0.99 |
| Aug 31, 2026 | 3.86 | 4.00 | 3.78 | 3.83 | 3.83 | -1.92% | 43,530,332 | 0.87 |
| Aug 28, 2026 | 3.83 | 3.95 | 3.82 | 3.90 | 3.90 | +3.72% | 42,003,785 | 0.83 |
| Aug 27, 2026 | 3.80 | 3.80 | 3.68 | 3.76 | 3.76 | +0.00% | 20,322,000 | 0.39 |
| Aug 26, 2026 | 3.91 | 3.98 | 3.76 | 3.76 | 3.76 | -3.59% | 35,952,000 | 0.68 |
| Aug 25, 2026 | 3.83 | 3.91 | 3.73 | 3.90 | 3.90 | +2.63% | 31,324,480 | 0.59 |
| Aug 24, 2026 | 3.76 | 3.85 | 3.69 | 3.80 | 3.80 | +1.88% | 43,254,281 | 0.81 |