Kingdee International Software Group Company Limited (HKG:0268)
Hong Kong · Delayed Price · Currency is HKD 14.90
-0.01 (-0.07%)
Oct 22, 2025, 10:44 AM HKT
HKG:0268 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 14.90 | 15.00 | 14.83 | 14.88 | - | -0.20% | 1,103,412 |
| Oct 21, 2025 | 14.90 | 15.30 | 14.80 | 14.91 | 14.91 | 1.08% | 19,212,754 |
| Oct 20, 2025 | 15.00 | 15.00 | 14.51 | 14.75 | 14.75 | 1.72% | 17,153,540 |
| Oct 17, 2025 | 15.19 | 15.20 | 14.43 | 14.50 | 14.50 | -5.29% | 33,558,534 |
| Oct 16, 2025 | 15.42 | 15.69 | 15.03 | 15.31 | 15.31 | -2.17% | 24,537,279 |
| Oct 15, 2025 | 15.38 | 15.70 | 15.09 | 15.65 | 15.65 | 2.89% | 26,584,448 |
| Oct 14, 2025 | 16.62 | 16.93 | 15.08 | 15.21 | 15.21 | -8.48% | 54,906,417 |
| Oct 13, 2025 | 15.88 | 16.95 | 15.61 | 16.62 | 16.62 | 1.90% | 55,977,518 |
| Oct 10, 2025 | 16.87 | 16.99 | 16.22 | 16.31 | 16.31 | -4.56% | 32,025,925 |
| Oct 9, 2025 | 17.11 | 17.44 | 16.84 | 17.09 | 17.09 | -0.12% | 27,289,465 |
| Oct 8, 2025 | 17.50 | 17.69 | 16.69 | 17.11 | 17.11 | -2.17% | 11,713,379 |
| Oct 6, 2025 | 17.01 | 17.58 | 16.96 | 17.49 | 17.49 | 0.52% | 11,731,019 |
| Oct 3, 2025 | 17.46 | 17.46 | 17.10 | 17.40 | 17.40 | -0.46% | 5,146,819 |
| Oct 2, 2025 | 17.61 | 17.73 | 17.23 | 17.48 | 17.48 | -0.23% | 11,996,505 |
| Sep 30, 2025 | 17.18 | 17.55 | 17.10 | 17.52 | 17.52 | 2.58% | 32,364,833 |
| Sep 29, 2025 | 16.55 | 17.14 | 16.45 | 17.08 | 17.08 | 4.85% | 28,359,036 |
| Sep 26, 2025 | 17.20 | 17.25 | 16.27 | 16.29 | 16.29 | -6.38% | 38,129,000 |
| Sep 25, 2025 | 17.17 | 17.78 | 16.96 | 17.40 | 17.40 | 1.52% | 37,522,002 |
| Sep 24, 2025 | 16.12 | 17.18 | 16.10 | 17.14 | 17.14 | 6.33% | 47,857,587 |
| Sep 23, 2025 | 16.78 | 17.04 | 15.98 | 16.12 | 16.12 | -3.93% | 21,928,531 |
| Sep 22, 2025 | 16.41 | 16.79 | 16.12 | 16.78 | 16.78 | 1.15% | 23,873,401 |
| Sep 19, 2025 | 16.90 | 17.27 | 16.40 | 16.59 | 16.59 | -1.72% | 42,219,155 |
| Sep 18, 2025 | 16.84 | 17.20 | 16.38 | 16.88 | 16.88 | -0.06% | 51,677,520 |
| Sep 17, 2025 | 16.30 | 16.94 | 16.19 | 16.89 | 16.89 | 3.75% | 40,963,717 |
| Sep 16, 2025 | 16.42 | 16.52 | 15.77 | 16.28 | 16.28 | 0.06% | 28,430,241 |
| Sep 15, 2025 | 16.64 | 16.66 | 16.03 | 16.27 | 16.27 | -3.56% | 31,984,004 |
| Sep 12, 2025 | 16.60 | 16.91 | 16.35 | 16.87 | 16.87 | 3.18% | 43,320,122 |
| Sep 11, 2025 | 16.25 | 16.46 | 15.78 | 16.35 | 16.35 | 1.62% | 29,332,385 |
| Sep 10, 2025 | 15.97 | 16.37 | 15.80 | 16.09 | 16.09 | 3.07% | 39,246,699 |
| Sep 9, 2025 | 15.30 | 15.66 | 15.25 | 15.61 | 15.61 | 1.96% | 37,479,091 |
| Sep 8, 2025 | 15.49 | 15.62 | 14.87 | 15.31 | 15.31 | -0.91% | 51,550,526 |
| Sep 5, 2025 | 15.00 | 15.45 | 14.93 | 15.45 | 15.45 | 3.00% | 57,622,004 |
| Sep 4, 2025 | 15.39 | 15.55 | 14.79 | 15.00 | 15.00 | -3.29% | 36,719,075 |
| Sep 3, 2025 | 15.50 | 15.77 | 15.33 | 15.51 | 15.51 | -0.19% | 25,596,473 |
| Sep 2, 2025 | 16.18 | 16.38 | 15.42 | 15.54 | 15.54 | -3.96% | 47,972,600 |
| Sep 1, 2025 | 16.80 | 16.96 | 15.99 | 16.18 | 16.18 | -0.74% | 38,541,322 |
| Aug 29, 2025 | 16.48 | 16.71 | 16.01 | 16.30 | 16.30 | -1.09% | 42,669,225 |
| Aug 28, 2025 | 16.30 | 16.65 | 15.86 | 16.48 | 16.48 | -0.54% | 35,674,910 |
| Aug 27, 2025 | 17.15 | 18.15 | 16.33 | 16.57 | 16.57 | -0.72% | 85,500,387 |
| Aug 26, 2025 | 16.33 | 16.99 | 16.19 | 16.69 | 16.69 | 1.34% | 42,227,470 |
| Aug 25, 2025 | 16.60 | 16.90 | 16.40 | 16.47 | 16.47 | 2.04% | 60,055,629 |
| Aug 22, 2025 | 15.70 | 16.24 | 15.38 | 16.14 | 16.14 | 3.66% | 45,031,163 |
| Aug 21, 2025 | 15.50 | 15.92 | 15.43 | 15.57 | 15.57 | -0.26% | 28,400,899 |
| Aug 20, 2025 | 15.78 | 15.87 | 15.12 | 15.61 | 15.61 | -2.01% | 55,466,400 |
| Aug 19, 2025 | 16.25 | 16.39 | 15.75 | 15.93 | 15.93 | -1.79% | 34,331,058 |
| Aug 18, 2025 | 15.98 | 16.43 | 15.86 | 16.22 | 16.22 | 1.63% | 49,289,053 |
| Aug 15, 2025 | 15.58 | 16.15 | 15.50 | 15.96 | 15.96 | 1.59% | 51,347,948 |
| Aug 14, 2025 | 15.83 | 16.03 | 15.42 | 15.71 | 15.71 | -0.51% | 57,150,952 |
| Aug 13, 2025 | 16.02 | 16.20 | 15.56 | 15.79 | 15.79 | -1.31% | 78,687,849 |
| Aug 12, 2025 | 17.40 | 17.40 | 15.97 | 16.00 | 16.00 | -8.41% | 96,059,106 |