ChinaSoft International Ltd

0354
🏛️ hong-kong →
6.14
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 10.00 10.28 9.95 10.16 4.7M
2021-12-30 10.06 10.10 9.68 9.85 9.1M
2021-12-29 10.26 10.26 9.86 9.98 6.4M
2021-12-28 9.86 10.38 9.86 10.14 45.0M
2021-12-24 10.80 10.88 8.69 9.71 68.2M
2021-12-23 10.74 11.10 10.64 10.80 12.9M
2021-12-22 10.44 10.86 10.44 10.68 18.1M
2021-12-21 10.68 10.82 10.20 10.60 40.5M
2021-12-20 11.08 11.40 10.64 10.76 17.2M
2021-12-17 11.42 11.58 11.18 11.40 15.4M
2021-12-16 11.50 11.80 11.42 11.52 12.0M
2021-12-15 11.86 12.30 11.02 11.50 43.2M
2021-12-14 11.74 12.16 11.70 11.74 8.0M
2021-12-13 12.06 12.30 11.86 11.88 15.5M
2021-12-10 12.48 12.56 12.10 12.18 8.2M
2021-12-09 12.56 12.68 12.40 12.56 7.9M
2021-12-08 12.50 12.58 12.30 12.44 9.7M
2021-12-07 11.90 12.48 11.90 12.48 8.3M
2021-12-06 12.12 12.30 11.74 11.80 11.9M
2021-12-03 12.24 12.36 12.12 12.24 8.9M
2021-12-02 12.70 12.88 12.22 12.24 13.8M
2021-12-01 13.12 13.22 12.64 12.80 12.0M
2021-11-30 12.80 13.08 12.56 13.08 22.6M
2021-11-29 12.52 13.16 12.52 12.72 9.0M
2021-11-26 12.90 13.22 12.64 12.84 12.6M
2021-11-25 12.56 13.04 12.56 12.96 7.5M
2021-11-24 12.94 12.94 12.54 12.56 10.6M
2021-11-23 13.08 13.10 12.72 12.78 12.5M
2021-11-22 13.40 13.50 13.10 13.20 8.0M
2021-11-19 13.58 13.64 13.24 13.30 10.0M
2021-11-18 13.90 13.90 13.60 13.64 5.3M
2021-11-17 13.90 14.16 13.74 14.06 10.5M
2021-11-16 13.56 13.98 13.36 13.90 18.4M
2021-11-15 13.20 13.60 13.00 13.56 11.3M
2021-11-12 13.08 13.40 12.96 13.20 11.0M
2021-11-11 12.70 13.00 12.68 12.98 5.5M
2021-11-10 12.66 13.00 12.60 12.94 8.3M
2021-11-09 12.68 12.74 12.38 12.66 5.0M
2021-11-08 12.62 12.86 12.44 12.52 9.1M
2021-11-05 12.76 12.90 12.46 12.62 11.5M
2021-11-04 12.74 12.92 12.42 12.64 13.9M
2021-11-03 12.16 12.50 12.10 12.46 10.1M
2021-11-02 12.90 13.00 12.12 12.16 16.9M
2021-11-01 12.88 13.06 12.36 12.72 18.1M
2021-10-29 13.02 13.20 12.90 13.02 8.8M
2021-10-28 13.00 13.42 12.94 13.14 9.5M
2021-10-27 13.26 13.28 12.94 13.06 11.9M
2021-10-26 13.00 13.60 12.92 13.40 15.5M
2021-10-25 13.54 13.60 13.02 13.04 20.3M
2021-10-22 13.20 13.90 13.20 13.64 24.0M
2021-10-21 13.10 13.36 12.84 13.18 14.0M
2021-10-20 13.08 13.08 12.76 13.04 16.8M
2021-10-19 12.52 12.86 12.38 12.86 18.6M
2021-10-18 12.46 12.58 12.06 12.50 18.2M
2021-10-15 12.22 12.50 12.10 12.46 32.8M
2021-10-12 12.38 12.68 11.88 11.98 24.1M
2021-10-11 12.62 12.86 12.52 12.72 21.4M
2021-10-08 12.40 12.66 12.24 12.60 49.2M
2021-10-07 11.84 12.16 11.80 12.12 26.6M
2021-10-06 12.40 12.44 11.38 11.60 48.7M
2021-10-05 12.70 12.70 12.04 12.28 50.5M
2021-10-04 13.58 13.80 13.40 13.60 6.8M
2021-09-30 13.42 13.80 13.28 13.76 10.5M
2021-09-29 13.58 13.70 13.22 13.42 9.3M
2021-09-28 14.28 14.36 13.62 13.88 20.7M
2021-09-27 14.30 14.78 13.72 14.28 35.3M
2021-09-24 13.44 14.00 13.36 13.90 28.4M
2021-09-23 13.30 13.84 13.02 13.24 22.2M
2021-09-21 12.90 13.18 12.66 13.16 6.0M
2021-09-20 13.58 13.58 12.44 13.00 15.7M
2021-09-17 13.10 13.48 12.78 13.32 15.0M
2021-09-16 13.00 13.12 12.40 13.10 20.3M
2021-09-15 13.42 13.42 12.90 13.14 13.1M
2021-09-14 13.54 14.22 13.24 13.44 22.0M
2021-09-13 13.50 13.70 12.74 13.24 21.4M
2021-09-10 13.38 13.76 13.30 13.70 12.4M
2021-09-09 13.38 13.76 13.28 13.38 16.6M
2021-09-08 13.74 14.00 13.58 13.68 12.9M
2021-09-07 14.10 14.10 13.52 13.64 17.3M
2021-09-06 14.42 14.58 13.88 13.98 20.2M
2021-09-03 13.88 14.42 13.66 14.42 30.5M
2021-09-02 13.42 13.76 13.26 13.66 22.3M
2021-09-01 13.32 13.32 12.72 13.12 42.8M
2021-08-31 13.22 13.30 12.04 13.18 158.3M
2021-08-30 13.38 13.64 13.08 13.38 20.7M
2021-08-27 13.32 13.60 13.02 13.24 23.7M
2021-08-26 13.18 13.42 13.02 13.38 20.6M
2021-08-25 14.00 14.12 13.08 13.34 23.8M
2021-08-24 14.02 14.10 13.12 13.56 31.3M
2021-08-23 13.36 13.86 13.18 13.70 29.7M
2021-08-20 14.06 14.12 12.82 13.04 46.4M
2021-08-19 14.34 14.82 13.78 14.02 28.9M
2021-08-18 14.14 14.44 13.74 14.14 17.2M
2021-08-17 16.10 16.28 13.70 14.08 52.2M
2021-08-16 15.86 16.10 15.30 16.02 25.0M
2021-08-13 15.40 15.82 15.24 15.82 19.7M
2021-08-12 16.06 16.08 15.20 15.48 17.8M
2021-08-11 15.42 16.10 15.04 15.90 32.9M
2021-08-10 14.70 15.38 14.46 15.30 28.1M
2021-08-09 14.04 14.50 13.82 14.38 9.9M
2021-08-06 14.30 14.56 14.16 14.30 10.9M
2021-08-05 14.68 14.82 14.08 14.20 17.9M
2021-08-04 14.62 15.06 14.52 14.82 12.3M
2021-08-03 14.86 15.10 14.34 14.68 20.5M
2021-08-02 14.00 14.90 13.70 14.74 28.9M
2021-07-30 13.74 14.18 13.62 13.92 21.9M
2021-07-29 13.50 13.98 13.20 13.90 29.2M
2021-07-28 12.08 13.10 12.06 13.10 45.9M
2021-07-27 13.10 13.48 11.78 12.08 51.6M
2021-07-26 13.30 13.52 12.84 13.16 38.7M
2021-07-23 14.10 14.10 13.54 13.68 14.3M
2021-07-22 13.90 14.18 13.80 13.98 17.0M
2021-07-21 14.00 14.04 13.42 13.62 40.9M
2021-07-20 14.06 14.24 13.68 13.94 37.5M
2021-07-19 14.56 14.58 13.94 14.32 37.6M
2021-07-16 14.74 15.42 14.58 14.78 18.5M
2021-07-15 14.98 15.26 14.54 14.98 21.0M
2021-07-14 15.00 15.40 14.74 15.16 23.0M
2021-07-13 14.72 15.60 14.64 15.28 42.9M
2021-07-12 14.52 14.84 14.16 14.56 30.1M
2021-07-09 14.48 14.70 13.72 14.22 37.5M
2021-07-08 14.78 14.88 13.92 14.48 53.3M
2021-07-07 14.76 15.22 14.28 15.06 40.3M
2021-07-06 14.86 15.08 14.44 14.80 37.5M
2021-07-05 13.04 14.88 13.04 14.82 105.7M
2021-07-02 14.10 14.14 12.80 13.04 80.3M
2021-06-30 14.20 14.54 13.96 14.16 50.4M
2021-06-29 14.00 14.74 13.90 14.08 60.1M
2021-06-28 14.10 14.16 13.54 13.80 18.8M
2021-06-25 13.70 14.18 13.40 13.92 63.0M
2021-06-24 13.64 14.54 13.20 13.60 111.2M
2021-06-23 13.24 14.06 13.20 13.64 51.3M
2021-06-22 13.14 13.88 13.00 13.18 37.8M
2021-06-21 13.00 13.34 12.86 13.08 57.2M
2021-06-18 12.80 13.60 12.30 13.40 75.0M
2021-06-17 12.12 12.88 11.92 12.60 66.2M
2021-06-16 12.96 12.96 12.02 12.18 58.3M
2021-06-15 12.72 13.48 12.42 13.00 80.6M
2021-06-11 14.20 14.20 12.68 12.86 132.5M
2021-06-10 11.86 14.04 11.74 13.90 194.1M
2021-06-09 11.82 12.40 11.48 11.70 65.4M
2021-06-08 11.20 11.88 11.00 11.80 90.2M
2021-06-07 10.00 11.10 9.91 10.94 51.8M
2021-06-04 9.69 10.06 9.45 9.85 18.3M
2021-06-03 9.99 10.00 9.33 9.62 48.0M
2021-06-02 9.99 10.04 9.65 9.84 39.0M
2021-06-01 10.08 10.10 9.84 9.88 27.8M
2021-05-31 10.14 10.34 9.86 10.00 22.5M
2021-05-28 10.00 10.10 9.82 9.99 9.2M
2021-05-27 9.84 10.16 9.70 10.12 25.0M
2021-05-26 9.73 9.95 9.62 9.82 15.6M
2021-05-25 8.98 9.80 8.98 9.75 44.8M
2021-05-24 8.91 9.08 8.73 8.85 5.6M
2021-05-21 8.75 9.02 8.75 8.89 7.0M
2021-05-20 8.82 9.00 8.70 8.88 8.8M
2021-05-18 8.66 8.81 8.44 8.76 9.6M
2021-05-17 8.31 8.80 8.31 8.58 12.3M
2021-05-14 8.28 8.41 8.05 8.30 9.4M
2021-05-13 8.59 8.59 8.15 8.17 14.5M
2021-05-12 8.39 9.11 8.39 8.62 20.6M
2021-05-11 8.38 8.45 8.10 8.37 14.1M
2021-05-10 8.41 8.70 8.34 8.45 7.6M
2021-05-07 8.64 8.80 8.37 8.40 13.9M
2021-05-06 8.65 8.90 8.50 8.57 7.0M
2021-05-05 8.71 8.84 8.61 8.62 3.6M
2021-05-04 8.80 8.85 8.70 8.74 2.1M
2021-05-03 8.66 8.88 8.65 8.86 2.1M
2021-04-30 8.75 8.85 8.65 8.74 5.0M
2021-04-29 9.00 9.00 8.61 8.86 6.1M
2021-04-28 8.90 9.05 8.89 8.89 3.5M
2021-04-27 9.10 9.11 8.90 9.04 5.9M
2021-04-26 9.22 9.45 8.99 9.00 11.1M
2021-04-23 9.10 9.27 9.06 9.27 11.8M
2021-04-22 9.00 9.23 8.84 9.10 14.3M
2021-04-21 9.00 9.07 8.84 9.00 23.8M
2021-04-20 9.00 9.30 8.81 9.14 25.2M
2021-04-19 8.48 9.14 8.25 9.00 27.4M
2021-04-16 8.44 8.58 8.33 8.45 8.5M
2021-04-15 8.52 8.52 8.20 8.35 9.9M
2021-04-14 8.22 8.48 8.15 8.44 12.4M
2021-04-13 8.33 8.36 8.06 8.12 10.3M
2021-04-12 8.53 8.59 8.23 8.32 8.4M
2021-04-09 8.64 8.86 8.31 8.48 13.9M
2021-04-08 8.42 8.68 8.30 8.62 13.3M
2021-04-07 8.50 8.69 8.28 8.36 10.0M
2021-04-01 8.49 8.53 8.30 8.43 17.3M
2021-03-31 8.01 8.52 7.93 8.36 29.9M
2021-03-30 7.60 8.04 7.60 7.94 24.9M
2021-03-29 7.69 7.72 7.36 7.54 16.7M
2021-03-26 7.69 7.85 7.51 7.60 16.4M
2021-03-25 7.30 7.71 7.05 7.62 20.4M
2021-03-24 7.52 7.74 7.35 7.45 14.1M
2021-03-23 7.95 7.95 7.51 7.66 7.7M
2021-03-22 7.80 7.92 7.69 7.86 7.2M
2021-03-19 7.87 7.95 7.63 7.76 19.1M
2021-03-18 7.97 8.04 7.82 7.92 13.5M
2021-03-17 7.77 7.92 7.61 7.89 11.8M
2021-03-16 7.53 7.81 7.53 7.72 10.9M
2021-03-15 7.80 7.89 7.29 7.43 16.2M
2021-03-12 7.90 7.94 7.56 7.59 14.5M
2021-03-11 7.21 7.78 7.21 7.76 18.0M
2021-03-10 7.56 7.66 7.23 7.25 13.7M
2021-03-09 7.17 7.55 6.85 7.23 36.6M
2021-03-08 7.97 8.01 7.25 7.30 24.5M
2021-03-05 7.76 8.13 7.57 7.87 23.9M
2021-03-04 8.17 8.25 7.84 7.86 19.4M
2021-03-03 8.40 8.43 8.10 8.37 14.0M
2021-03-02 8.55 8.70 8.28 8.35 16.3M
2021-03-01 8.34 8.55 8.17 8.31 11.6M
2021-02-26 8.15 8.34 7.90 8.23 24.1M
2021-02-25 8.78 8.78 8.24 8.45 23.9M
2021-02-24 9.09 9.19 8.18 8.40 43.6M
2021-02-23 9.36 9.39 8.95 9.05 29.7M
2021-02-22 10.12 10.12 9.30 9.36 24.7M
2021-02-19 9.85 10.10 9.50 9.99 26.7M
2021-02-18 10.12 10.40 9.82 9.85 19.4M
2021-02-17 10.30 10.36 9.83 10.22 15.7M
2021-02-16 10.04 10.56 10.04 10.24 16.0M
2021-02-11 10.02 10.12 9.95 9.96 10.6M
2021-02-10 10.30 10.30 9.92 10.20 9.9M
2021-02-09 9.96 10.32 9.82 10.26 13.1M
2021-02-08 10.20 10.20 9.77 9.90 23.3M
2021-02-05 9.65 10.24 9.55 9.99 34.3M
2021-02-04 9.71 9.86 9.32 9.37 16.6M
2021-02-03 9.68 10.00 9.62 9.71 27.2M
2021-02-02 10.00 10.14 9.74 9.80 26.8M
2021-02-01 9.53 9.95 9.43 9.84 30.5M
2021-01-29 9.31 9.70 9.24 9.44 31.0M
2021-01-28 9.42 9.85 9.20 9.24 26.2M
2021-01-27 9.95 10.02 9.24 9.78 35.9M
2021-01-26 11.16 11.28 9.80 9.85 83.6M
2021-01-25 10.40 10.48 9.88 10.40 37.3M
2021-01-22 9.59 10.46 9.38 10.24 54.9M
2021-01-21 9.38 9.84 9.38 9.59 37.7M
2021-01-20 9.27 9.90 9.26 9.55 42.6M
2021-01-19 9.38 9.58 9.00 9.14 40.2M
2021-01-18 8.21 9.28 8.19 9.25 55.9M
2021-01-15 8.52 8.56 8.16 8.29 11.6M
2021-01-14 8.35 8.66 8.20 8.50 17.6M
2021-01-13 8.55 8.59 8.29 8.35 19.6M
2021-01-12 7.90 8.52 7.89 8.46 26.6M
2021-01-11 8.14 8.25 7.90 7.94 11.9M
2021-01-08 7.80 8.17 7.79 8.08 25.5M
2021-01-07 8.18 8.18 7.70 7.78 41.0M
2021-01-06 8.34 8.44 8.10 8.18 22.3M
2021-01-05 8.45 8.45 8.22 8.27 18.7M
2021-01-04 8.65 8.65 8.36 8.45 22.6M