HKSE - Delayed Quote HKD
CHINASOFT INT'L (0354.HK)
4.760
+0.130
+(2.81%)
At close: 4:08:10 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 4.660 | 4.780 | 4.620 | 4.760 | 4.760 | 18,250,000 |
| Apr 17, 2025 | 4.550 | 4.660 | 4.550 | 4.630 | 4.630 | 19,172,000 |
| Apr 16, 2025 | 4.760 | 4.770 | 4.560 | 4.600 | 4.600 | 20,246,432 |
| Apr 15, 2025 | 4.760 | 4.790 | 4.670 | 4.760 | 4.760 | 19,852,950 |
| Apr 14, 2025 | 4.800 | 4.840 | 4.680 | 4.750 | 4.750 | 40,844,000 |
| Apr 11, 2025 | 4.600 | 4.800 | 4.570 | 4.680 | 4.680 | 38,406,000 |
| Apr 10, 2025 | 4.770 | 4.770 | 4.580 | 4.640 | 4.640 | 43,840,000 |
| Apr 9, 2025 | 4.100 | 4.530 | 4.100 | 4.490 | 4.490 | 61,095,974 |
| Apr 8, 2025 | 4.200 | 4.370 | 4.040 | 4.260 | 4.260 | 64,989,994 |
| Apr 7, 2025 | 4.650 | 4.650 | 4.100 | 4.100 | 4.100 | 84,463,125 |
| Apr 3, 2025 | 4.980 | 5.090 | 4.960 | 5.040 | 5.040 | 30,993,845 |
| Apr 2, 2025 | 5.060 | 5.190 | 5.030 | 5.100 | 5.100 | 17,772,000 |
| Apr 1, 2025 | 5.250 | 5.280 | 5.030 | 5.060 | 5.060 | 37,089,208 |
| Mar 31, 2025 | 5.290 | 5.350 | 5.130 | 5.250 | 5.250 | 38,564,309 |
| Mar 28, 2025 | 5.660 | 5.720 | 5.420 | 5.510 | 5.510 | 22,472,000 |
| Mar 27, 2025 | 5.500 | 5.590 | 5.400 | 5.550 | 5.550 | 22,668,000 |
| Mar 26, 2025 | 5.520 | 5.590 | 5.450 | 5.510 | 5.510 | 20,103,560 |
| Mar 25, 2025 | 5.710 | 5.720 | 5.460 | 5.500 | 5.500 | 26,529,200 |
| Mar 24, 2025 | 5.700 | 5.760 | 5.580 | 5.750 | 5.750 | 18,398,000 |
| Mar 21, 2025 | 5.900 | 5.960 | 5.670 | 5.710 | 5.710 | 34,435,065 |
| Mar 20, 2025 | 6.120 | 6.120 | 5.880 | 5.900 | 5.900 | 28,965,391 |
| Mar 19, 2025 | 6.190 | 6.190 | 6.020 | 6.060 | 6.060 | 27,750,000 |
| Mar 18, 2025 | 6.260 | 6.270 | 6.120 | 6.190 | 6.190 | 36,264,620 |
| Mar 17, 2025 | 6.130 | 6.370 | 6.080 | 6.140 | 6.140 | 48,497,000 |
| Mar 14, 2025 | 6.040 | 6.130 | 5.930 | 6.060 | 6.060 | 30,697,223 |
| Mar 13, 2025 | 6.200 | 6.260 | 5.880 | 5.980 | 5.980 | 46,503,900 |
| Mar 12, 2025 | 6.350 | 6.470 | 6.100 | 6.180 | 6.180 | 38,522,176 |
| Mar 11, 2025 | 6.080 | 6.380 | 6.070 | 6.360 | 6.360 | 37,101,780 |
| Mar 10, 2025 | 6.540 | 6.540 | 6.160 | 6.280 | 6.280 | 46,067,017 |
| Mar 7, 2025 | 6.500 | 6.590 | 6.300 | 6.430 | 6.430 | 64,792,270 |
| Mar 6, 2025 | 6.150 | 6.680 | 6.110 | 6.590 | 6.590 | 144,138,246 |
| Mar 5, 2025 | 5.780 | 5.970 | 5.760 | 5.930 | 5.930 | 31,036,948 |
| Mar 4, 2025 | 5.560 | 5.740 | 5.460 | 5.720 | 5.720 | 31,012,782 |
| Mar 3, 2025 | 5.700 | 5.790 | 5.480 | 5.590 | 5.590 | 38,205,000 |
| Feb 28, 2025 | 6.190 | 6.230 | 5.580 | 5.650 | 5.650 | 87,443,539 |
| Feb 27, 2025 | 6.440 | 6.650 | 6.060 | 6.240 | 6.240 | 103,035,000 |
| Feb 26, 2025 | 6.300 | 6.380 | 6.110 | 6.180 | 6.180 | 68,602,000 |
| Feb 25, 2025 | 6.130 | 6.430 | 6.110 | 6.240 | 6.240 | 61,450,641 |
| Feb 24, 2025 | 6.660 | 6.680 | 6.260 | 6.510 | 6.510 | 106,337,000 |
| Feb 21, 2025 | 6.000 | 6.550 | 5.940 | 6.480 | 6.480 | 144,239,622 |
| Feb 20, 2025 | 6.080 | 6.080 | 5.870 | 5.910 | 5.910 | 39,133,428 |
| Feb 19, 2025 | 5.950 | 6.150 | 5.830 | 6.100 | 6.100 | 66,318,668 |
| Feb 18, 2025 | 6.200 | 6.290 | 5.860 | 5.980 | 5.980 | 79,016,993 |
| Feb 17, 2025 | 6.310 | 6.570 | 6.140 | 6.200 | 6.200 | 92,026,312 |
| Feb 14, 2025 | 6.000 | 6.370 | 5.990 | 6.350 | 6.350 | 98,807,329 |
| Feb 13, 2025 | 6.590 | 6.600 | 6.040 | 6.060 | 6.060 | 98,840,472 |
| Feb 12, 2025 | 6.310 | 6.700 | 6.280 | 6.490 | 6.490 | 82,322,733 |
| Feb 11, 2025 | 6.510 | 6.510 | 6.230 | 6.280 | 6.280 | 80,371,832 |
| Feb 10, 2025 | 6.660 | 6.810 | 6.400 | 6.550 | 6.550 | 125,484,233 |
| Feb 7, 2025 | 6.130 | 6.680 | 5.970 | 6.280 | 6.280 | 200,833,353 |
| Feb 6, 2025 | 5.710 | 5.980 | 5.650 | 5.980 | 5.980 | 88,425,000 |
| Feb 5, 2025 | 5.600 | 5.740 | 5.460 | 5.630 | 5.630 | 63,766,999 |
| Feb 4, 2025 | 5.550 | 5.600 | 5.340 | 5.540 | 5.540 | 25,046,200 |
| Feb 3, 2025 | 5.300 | 5.540 | 5.070 | 5.480 | 5.480 | 25,780,924 |
| Jan 28, 2025 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | - |
| Jan 27, 2025 | 5.410 | 5.450 | 5.180 | 5.210 | 5.210 | 23,170,000 |
| Jan 24, 2025 | 4.980 | 5.220 | 4.960 | 5.220 | 5.220 | 32,800,122 |
| Jan 23, 2025 | 5.100 | 5.190 | 4.900 | 4.940 | 4.940 | 16,600,000 |
| Jan 22, 2025 | 5.070 | 5.110 | 4.970 | 5.050 | 5.050 | 11,422,480 |
| Jan 21, 2025 | 4.960 | 5.190 | 4.960 | 5.070 | 5.070 | 25,225,500 |
| Jan 20, 2025 | 5.040 | 5.060 | 4.900 | 4.910 | 4.910 | 14,050,000 |
| Jan 17, 2025 | 4.920 | 5.020 | 4.840 | 5.000 | 5.000 | 16,879,960 |
| Jan 16, 2025 | 4.900 | 5.020 | 4.820 | 4.890 | 4.890 | 15,774,000 |
| Jan 15, 2025 | 4.830 | 4.920 | 4.780 | 4.860 | 4.860 | 13,114,000 |
| Jan 14, 2025 | 4.690 | 4.910 | 4.660 | 4.860 | 4.860 | 18,377,000 |
| Jan 13, 2025 | 4.550 | 4.710 | 4.550 | 4.690 | 4.690 | 12,081,400 |
| Jan 10, 2025 | 4.710 | 4.760 | 4.560 | 4.590 | 4.590 | 13,828,000 |
| Jan 9, 2025 | 4.600 | 4.740 | 4.600 | 4.720 | 4.720 | 11,744,000 |
| Jan 8, 2025 | 4.760 | 4.760 | 4.570 | 4.650 | 4.650 | 16,178,000 |
| Jan 7, 2025 | 4.730 | 4.800 | 4.650 | 4.730 | 4.730 | 12,022,000 |
| Jan 6, 2025 | 4.750 | 4.830 | 4.690 | 4.750 | 4.750 | 12,439,693 |
| Jan 3, 2025 | 4.830 | 4.870 | 4.690 | 4.700 | 4.700 | 19,216,889 |
| Jan 2, 2025 | 5.150 | 5.150 | 4.780 | 4.790 | 4.790 | 32,396,000 |
| Dec 31, 2024 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | - |
| Dec 30, 2024 | 5.180 | 5.280 | 5.120 | 5.150 | 5.150 | 21,586,000 |
| Dec 27, 2024 | 5.160 | 5.300 | 5.130 | 5.170 | 5.170 | 29,472,425 |
| Dec 24, 2024 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | - |
| Dec 23, 2024 | 5.230 | 5.410 | 5.130 | 5.160 | 5.160 | 27,802,000 |
| Dec 20, 2024 | 5.390 | 5.390 | 5.220 | 5.220 | 5.220 | 22,016,710 |
| Dec 19, 2024 | 5.130 | 5.400 | 5.120 | 5.330 | 5.330 | 24,952,000 |
| Dec 18, 2024 | 5.120 | 5.270 | 5.110 | 5.220 | 5.220 | 16,298,000 |
| Dec 17, 2024 | 5.110 | 5.270 | 5.030 | 5.100 | 5.100 | 16,977,600 |
| Dec 16, 2024 | 5.180 | 5.210 | 5.070 | 5.110 | 5.110 | 11,577,000 |
| Dec 13, 2024 | 5.410 | 5.410 | 5.110 | 5.160 | 5.160 | 28,812,370 |
| Dec 12, 2024 | 5.320 | 5.540 | 5.280 | 5.420 | 5.420 | 25,055,400 |
| Dec 11, 2024 | 5.380 | 5.430 | 5.280 | 5.310 | 5.310 | 22,420,448 |
| Dec 10, 2024 | 5.880 | 5.950 | 5.320 | 5.320 | 5.320 | 42,884,400 |
| Dec 9, 2024 | 5.450 | 5.730 | 5.350 | 5.730 | 5.730 | 26,446,000 |
| Dec 6, 2024 | 5.290 | 5.530 | 5.110 | 5.430 | 5.430 | 43,022,000 |
| Dec 5, 2024 | 5.330 | 5.360 | 5.210 | 5.250 | 5.250 | 15,794,000 |
| Dec 4, 2024 | 5.350 | 5.450 | 5.250 | 5.330 | 5.330 | 17,504,000 |
| Dec 3, 2024 | 5.470 | 5.470 | 5.300 | 5.340 | 5.340 | 15,755,000 |
| Dec 2, 2024 | 5.470 | 5.550 | 5.360 | 5.440 | 5.440 | 23,683,000 |
| Nov 29, 2024 | 5.380 | 5.590 | 5.320 | 5.470 | 5.470 | 19,104,000 |
| Nov 28, 2024 | 5.550 | 5.550 | 5.370 | 5.380 | 5.380 | 12,054,000 |
| Nov 27, 2024 | 5.370 | 5.550 | 5.250 | 5.530 | 5.530 | 15,131,200 |
| Nov 26, 2024 | 5.490 | 5.580 | 5.250 | 5.320 | 5.320 | 18,988,000 |
| Nov 25, 2024 | 5.480 | 5.510 | 5.300 | 5.450 | 5.450 | 20,690,406 |
| Nov 22, 2024 | 5.800 | 5.900 | 5.400 | 5.410 | 5.410 | 32,888,000 |
| Nov 21, 2024 | 5.930 | 5.930 | 5.710 | 5.770 | 5.770 | 22,068,088 |
| Nov 20, 2024 | 5.690 | 5.910 | 5.640 | 5.870 | 5.870 | 21,000,632 |
| Nov 19, 2024 | 5.670 | 5.730 | 5.520 | 5.690 | 5.690 | 16,299,462 |
| Nov 18, 2024 | 5.610 | 5.710 | 5.510 | 5.570 | 5.570 | 19,464,000 |
| Nov 15, 2024 | 5.690 | 5.770 | 5.580 | 5.620 | 5.620 | 24,872,000 |
| Nov 14, 2024 | 6.010 | 6.080 | 5.620 | 5.690 | 5.690 | 46,944,000 |
| Nov 13, 2024 | 6.080 | 6.150 | 5.920 | 6.060 | 6.060 | 31,364,100 |
| Nov 12, 2024 | 6.630 | 6.640 | 6.060 | 6.100 | 6.100 | 53,447,000 |
| Nov 11, 2024 | 6.270 | 6.690 | 6.210 | 6.540 | 6.540 | 61,975,000 |
| Nov 8, 2024 | 6.490 | 6.790 | 6.340 | 6.350 | 6.350 | 65,191,371 |
| Nov 7, 2024 | 6.170 | 6.450 | 6.060 | 6.390 | 6.390 | 68,052,664 |
| Nov 6, 2024 | 6.260 | 6.380 | 6.020 | 6.120 | 6.120 | 60,542,599 |
| Nov 5, 2024 | 5.870 | 6.300 | 5.800 | 6.260 | 6.260 | 68,074,664 |
| Nov 4, 2024 | 5.680 | 6.010 | 5.650 | 5.870 | 5.870 | 37,918,000 |
| Nov 1, 2024 | 5.710 | 5.850 | 5.610 | 5.630 | 5.630 | 29,839,199 |
| Oct 31, 2024 | 6.090 | 6.100 | 5.710 | 5.710 | 5.710 | 61,532,256 |
| Oct 30, 2024 | 5.800 | 6.140 | 5.710 | 6.090 | 6.090 | 72,880,256 |
| Oct 29, 2024 | 5.820 | 6.020 | 5.710 | 5.770 | 5.770 | 53,782,000 |
| Oct 28, 2024 | 5.750 | 5.860 | 5.600 | 5.750 | 5.750 | 33,852,608 |
| Oct 25, 2024 | 5.750 | 5.900 | 5.700 | 5.800 | 5.800 | 40,583,172 |
| Oct 24, 2024 | 5.840 | 5.840 | 5.610 | 5.730 | 5.730 | 38,104,331 |
| Oct 23, 2024 | 6.000 | 6.080 | 5.760 | 5.840 | 5.840 | 75,879,059 |
| Oct 22, 2024 | 6.110 | 6.180 | 5.830 | 5.930 | 5.930 | 56,887,200 |
| Oct 21, 2024 | 6.630 | 6.660 | 6.020 | 6.100 | 6.100 | 124,083,999 |
| Oct 18, 2024 | 5.590 | 6.460 | 5.470 | 6.400 | 6.400 | 163,409,798 |
| Oct 17, 2024 | 5.650 | 6.040 | 5.510 | 5.600 | 5.600 | 146,191,153 |
| Oct 16, 2024 | 5.570 | 5.790 | 5.380 | 5.400 | 5.400 | 76,586,000 |
| Oct 15, 2024 | 6.100 | 6.400 | 5.600 | 5.670 | 5.670 | 130,507,233 |
| Oct 14, 2024 | 6.200 | 6.280 | 5.620 | 6.050 | 6.050 | 114,842,104 |
| Oct 10, 2024 | 6.960 | 6.980 | 5.980 | 6.160 | 6.160 | 145,866,687 |
| Oct 9, 2024 | 7.190 | 7.310 | 6.350 | 6.440 | 6.440 | 226,186,187 |
| Oct 8, 2024 | 9.300 | 9.320 | 6.630 | 6.720 | 6.720 | 277,722,556 |
| Oct 7, 2024 | 7.130 | 8.440 | 7.090 | 8.380 | 8.380 | 164,821,148 |
| Oct 4, 2024 | 5.510 | 6.470 | 5.500 | 6.470 | 6.470 | 69,598,723 |
| Oct 3, 2024 | 5.830 | 5.990 | 5.280 | 5.510 | 5.510 | 37,926,000 |
| Oct 2, 2024 | 5.400 | 5.800 | 5.220 | 5.750 | 5.750 | 54,864,662 |
| Sep 30, 2024 | 4.990 | 5.350 | 4.870 | 5.220 | 5.220 | 85,340,425 |
| Sep 27, 2024 | 4.590 | 4.880 | 4.540 | 4.770 | 4.770 | 51,924,589 |
| Sep 26, 2024 | 4.190 | 4.500 | 4.130 | 4.500 | 4.500 | 47,157,598 |
| Sep 25, 2024 | 4.280 | 4.340 | 4.130 | 4.160 | 4.160 | 27,809,390 |
| Sep 24, 2024 | 4.170 | 4.260 | 4.080 | 4.210 | 4.210 | 25,793,581 |
| Sep 23, 2024 | 4.030 | 4.290 | 4.020 | 4.170 | 4.170 | 31,556,022 |
| Sep 20, 2024 | 4.030 | 4.070 | 3.990 | 4.030 | 4.030 | 15,076,000 |
| Sep 19, 2024 | 3.940 | 4.070 | 3.930 | 4.030 | 4.030 | 19,346,000 |
| Sep 17, 2024 | 3.900 | 4.020 | 3.850 | 3.990 | 3.990 | 11,765,491 |
| Sep 16, 2024 | 3.720 | 3.910 | 3.570 | 3.900 | 3.900 | 15,532,000 |
| Sep 13, 2024 | 3.770 | 3.850 | 3.740 | 3.740 | 3.740 | 18,896,000 |
| Sep 12, 2024 | 3.690 | 3.790 | 3.680 | 3.760 | 3.760 | 13,290,314 |
| Sep 11, 2024 | 3.680 | 3.780 | 3.640 | 3.640 | 3.640 | 11,439,120 |
| Sep 10, 2024 | 3.710 | 3.770 | 3.610 | 3.740 | 3.740 | 14,822,891 |
| Sep 9, 2024 | 3.600 | 3.760 | 3.580 | 3.720 | 3.720 | 11,652,681 |
| Sep 5, 2024 | 3.650 | 3.690 | 3.600 | 3.670 | 3.670 | 10,806,000 |
| Sep 4, 2024 | 3.700 | 3.760 | 3.620 | 3.660 | 3.660 | 10,326,061 |
| Sep 3, 2024 | 3.700 | 3.750 | 3.650 | 3.730 | 3.730 | 9,196,000 |
| Sep 2, 2024 | 3.760 | 3.760 | 3.680 | 3.710 | 3.710 | 6,529,654 |
| Aug 30, 2024 | 3.750 | 3.820 | 3.710 | 3.760 | 3.760 | 15,163,765 |
| Aug 29, 2024 | 3.570 | 3.750 | 3.570 | 3.740 | 3.740 | 11,801,680 |
| Aug 28, 2024 | 3.700 | 3.700 | 3.550 | 3.650 | 3.650 | 12,501,650 |
| Aug 27, 2024 | 3.660 | 3.700 | 3.600 | 3.650 | 3.650 | 15,141,767 |
| Aug 26, 2024 | 3.670 | 3.750 | 3.660 | 3.700 | 3.700 | 11,078,844 |
| Aug 23, 2024 | 3.570 | 3.710 | 3.560 | 3.670 | 3.670 | 12,664,908 |
| Aug 22, 2024 | 3.570 | 3.650 | 3.510 | 3.590 | 3.590 | 12,161,415 |
| Aug 21, 2024 | 3.540 | 3.660 | 3.510 | 3.580 | 3.580 | 12,654,167 |
| Aug 20, 2024 | 3.610 | 3.620 | 3.460 | 3.570 | 3.570 | 26,589,084 |
| Aug 19, 2024 | 3.550 | 3.650 | 3.540 | 3.610 | 3.610 | 17,560,000 |
| Aug 16, 2024 | 3.440 | 3.560 | 3.390 | 3.510 | 3.510 | 20,593,763 |
| Aug 15, 2024 | 3.470 | 3.490 | 3.380 | 3.450 | 3.450 | 9,520,000 |
| Aug 14, 2024 | 3.470 | 3.490 | 3.420 | 3.450 | 3.450 | 5,456,659 |
| Aug 13, 2024 | 3.490 | 3.500 | 3.420 | 3.470 | 3.470 | 7,082,395 |
| Aug 12, 2024 | 3.490 | 3.530 | 3.440 | 3.490 | 3.490 | 6,993,225 |
| Aug 9, 2024 | 3.540 | 3.590 | 3.490 | 3.510 | 3.510 | 7,799,015 |
| Aug 8, 2024 | 3.530 | 3.540 | 3.390 | 3.480 | 3.480 | 10,360,061 |
| Aug 7, 2024 | 3.550 | 3.590 | 3.500 | 3.530 | 3.530 | 8,579,056 |
| Aug 6, 2024 | 3.590 | 3.600 | 3.480 | 3.540 | 3.540 | 9,304,970 |
| Aug 5, 2024 | 3.630 | 3.710 | 3.490 | 3.520 | 3.520 | 13,759,553 |
| Aug 2, 2024 | 3.700 | 3.740 | 3.630 | 3.660 | 3.660 | 11,336,680 |
| Aug 1, 2024 | 3.850 | 3.850 | 3.740 | 3.740 | 3.740 | 9,289,394 |
| Jul 31, 2024 | 3.680 | 3.840 | 3.680 | 3.810 | 3.810 | 13,844,000 |
| Jul 30, 2024 | 3.770 | 3.770 | 3.640 | 3.670 | 3.670 | 15,736,874 |
| Jul 29, 2024 | 3.780 | 3.840 | 3.750 | 3.770 | 3.770 | 7,030,136 |
| Jul 26, 2024 | 3.770 | 3.820 | 3.730 | 3.740 | 3.740 | 12,350,815 |
| Jul 25, 2024 | 3.910 | 3.920 | 3.750 | 3.770 | 3.770 | 22,262,260 |
| Jul 24, 2024 | 3.970 | 4.040 | 3.920 | 3.920 | 3.920 | 13,833,855 |
| Jul 23, 2024 | 4.220 | 4.230 | 3.990 | 3.990 | 3.990 | 15,190,853 |
| Jul 22, 2024 | 4.120 | 4.220 | 4.110 | 4.200 | 4.200 | 11,907,853 |
| Jul 19, 2024 | 4.160 | 4.160 | 4.060 | 4.060 | 4.060 | 11,581,859 |
| Jul 18, 2024 | 4.190 | 4.260 | 4.110 | 4.170 | 4.170 | 13,730,000 |
| Jul 17, 2024 | 4.330 | 4.380 | 4.190 | 4.190 | 4.190 | 16,070,015 |
| Jul 16, 2024 | 4.260 | 4.390 | 4.260 | 4.340 | 4.340 | 13,959,979 |
| Jul 15, 2024 | 4.380 | 4.380 | 4.210 | 4.350 | 4.350 | 25,476,836 |
| Jul 12, 2024 | 4.250 | 4.380 | 4.250 | 4.370 | 4.370 | 13,919,437 |
| Jul 11, 2024 | 4.200 | 4.310 | 4.190 | 4.290 | 4.290 | 14,805,140 |
| Jul 10, 2024 | 4.200 | 4.230 | 4.130 | 4.200 | 4.200 | 13,028,802 |
| Jul 9, 2024 | 3.970 | 4.220 | 3.970 | 4.180 | 4.180 | 34,498,373 |
| Jul 8, 2024 | 4.030 | 4.030 | 3.910 | 3.970 | 3.970 | 27,546,439 |
| Jul 5, 2024 | 4.080 | 4.080 | 3.960 | 4.050 | 4.050 | 16,108,593 |
| Jul 4, 2024 | 4.120 | 4.150 | 4.000 | 4.080 | 4.080 | 18,238,867 |
| Jul 3, 2024 | 4.070 | 4.150 | 4.050 | 4.120 | 4.120 | 11,478,511 |
| Jul 2, 2024 | 4.110 | 4.180 | 4.030 | 4.070 | 4.070 | 14,215,293 |
| Jun 28, 2024 | 4.070 | 4.190 | 4.070 | 4.110 | 4.110 | 14,809,336 |
| Jun 27, 2024 | 4.190 | 4.200 | 4.080 | 4.110 | 4.110 | 14,392,738 |
| Jun 26, 2024 | 4.150 | 4.280 | 4.120 | 4.210 | 4.210 | 14,870,715 |
| Jun 25, 2024 | 4.030 | 4.190 | 4.020 | 4.150 | 4.150 | 22,758,368 |
| Jun 24, 2024 | 4.060 | 4.130 | 3.970 | 4.030 | 4.030 | 22,094,399 |
| Jun 21, 2024 | 4.090 | 4.090 | 4.020 | 4.060 | 4.060 | 15,870,433 |
| Jun 20, 2024 | 4.290 | 4.310 | 4.100 | 4.100 | 4.100 | 21,068,889 |
| Jun 19, 2024 | 4.320 | 4.350 | 4.290 | 4.300 | 4.300 | 17,328,888 |
| Jun 18, 2024 | 4.320 | 4.360 | 4.260 | 4.300 | 4.300 | 13,202,000 |
| Jun 17, 2024 | 4.430 | 4.510 | 4.310 | 4.310 | 4.310 | 24,497,980 |
| Jun 14, 2024 | 4.180 | 4.550 | 4.120 | 4.440 | 4.440 | 67,701,861 |
| Jun 13, 2024 | 4.060 | 4.220 | 4.050 | 4.190 | 4.190 | 26,889,417 |
| Jun 12, 2024 | 4.010 | 4.030 | 3.910 | 4.010 | 4.010 | 17,110,936 |
| Jun 11, 2024 | 4.060 | 4.080 | 3.960 | 4.010 | 4.010 | 18,617,513 |
| Jun 7, 2024 | 4.130 | 4.190 | 4.040 | 4.080 | 4.080 | 12,748,274 |
| Jun 6, 2024 | 4.150 | 4.210 | 4.100 | 4.130 | 4.130 | 14,010,000 |
| Jun 5, 2024 | 4.130 | 4.240 | 4.100 | 4.120 | 4.120 | 17,168,893 |
| Jun 4, 2024 | 4.020 | 4.160 | 4.020 | 4.130 | 4.130 | 19,738,558 |
| Jun 3, 2024 | 4.020 | 4.080 | 3.960 | 4.040 | 4.040 | 28,507,836 |
| May 31, 2024 | 0.0811 Dividend | |||||
| May 31, 2024 | 4.090 | 4.120 | 3.990 | 4.010 | 4.010 | 20,460,729 |
| May 30, 2024 | 4.040 | 4.180 | 4.040 | 4.100 | 4.019 | 10,124,000 |
| May 29, 2024 | 4.310 | 4.330 | 4.020 | 4.100 | 4.019 | 52,994,000 |
| May 28, 2024 | 4.420 | 4.480 | 4.330 | 4.360 | 4.274 | 10,038,000 |
| May 27, 2024 | 4.340 | 4.420 | 4.230 | 4.410 | 4.323 | 13,887,770 |
| May 24, 2024 | 4.330 | 4.440 | 4.260 | 4.310 | 4.225 | 24,936,493 |
| May 23, 2024 | 4.530 | 4.530 | 4.290 | 4.360 | 4.274 | 37,171,123 |
| May 22, 2024 | 4.560 | 4.610 | 4.520 | 4.540 | 4.450 | 16,775,080 |
| May 21, 2024 | 4.790 | 4.820 | 4.580 | 4.580 | 4.489 | 22,192,038 |
| May 20, 2024 | 4.840 | 4.930 | 4.760 | 4.810 | 4.715 | 24,741,682 |
| May 17, 2024 | 4.700 | 4.850 | 4.680 | 4.810 | 4.715 | 24,490,000 |
| May 16, 2024 | 4.800 | 4.810 | 4.610 | 4.660 | 4.568 | 26,087,998 |
| May 14, 2024 | 4.840 | 4.960 | 4.700 | 4.760 | 4.666 | 33,598,977 |
| May 13, 2024 | 4.680 | 4.860 | 4.590 | 4.810 | 4.715 | 38,918,573 |
| May 10, 2024 | 4.730 | 4.820 | 4.610 | 4.710 | 4.617 | 26,627,692 |
| May 9, 2024 | 4.610 | 4.780 | 4.600 | 4.730 | 4.636 | 23,269,000 |
| May 8, 2024 | 4.890 | 4.890 | 4.600 | 4.620 | 4.529 | 20,615,000 |
| May 7, 2024 | 4.850 | 4.980 | 4.790 | 4.900 | 4.803 | 22,343,324 |
| May 6, 2024 | 4.920 | 4.960 | 4.790 | 4.830 | 4.734 | 20,134,000 |
| May 3, 2024 | 4.960 | 5.020 | 4.880 | 4.950 | 4.852 | 7,809,293 |
| May 2, 2024 | 4.720 | 4.960 | 4.700 | 4.920 | 4.823 | 9,723,000 |
| Apr 30, 2024 | 4.810 | 4.870 | 4.700 | 4.750 | 4.656 | 13,880,000 |
| Apr 29, 2024 | 4.870 | 4.960 | 4.780 | 4.830 | 4.734 | 19,877,000 |
| Apr 26, 2024 | 4.690 | 4.900 | 4.690 | 4.820 | 4.725 | 18,863,883 |
| Apr 25, 2024 | 4.760 | 4.800 | 4.670 | 4.690 | 4.597 | 10,654,000 |
| Apr 24, 2024 | 4.520 | 4.850 | 4.480 | 4.790 | 4.695 | 29,849,038 |
| Apr 23, 2024 | 4.440 | 4.530 | 4.430 | 4.470 | 4.382 | 11,792,270 |
| Apr 22, 2024 | 4.380 | 4.460 | 4.360 | 4.410 | 4.323 | 12,298,200 |
Related Tickers
039980.KQ Polaris AI Corp.
2,590.00
-3.36%
2317.T Systena Corporation
367.00
-0.27%
301236.SZ iSoftStone Information Technology (Group) Co., Ltd.
54.14
-1.04%
DUG.AX DUG Technology Ltd
0.9200
-2.13%
0696.HK TRAVELSKY TECH
11.080
+2.21%
9698.HK GDS Holdings Limited
21.550
+7.75%
APLD Applied Digital Corporation
3.9900
+1.01%