Kingdee International Software Group Company Limited (HKG:0268)
Hong Kong · Delayed Price · Currency is HKD 15.45
+0.45 (3.00%)
Sep 5, 2025, 4:08 PM HKT
HKG:0268 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 17.86 | 17.93 | 17.19 | 17.47 | 17.47 | -2.67% | 46,916,109 |
| Aug 8, 2025 | 18.63 | 18.82 | 17.70 | 17.95 | 17.95 | -4.06% | 38,874,496 |
| Aug 7, 2025 | 18.56 | 18.91 | 18.34 | 18.71 | 18.71 | 1.03% | 23,459,014 |
| Aug 6, 2025 | 18.45 | 18.72 | 18.08 | 18.52 | 18.52 | -0.38% | 23,144,253 |
| Aug 5, 2025 | 18.85 | 19.00 | 18.10 | 18.59 | 18.59 | -1.22% | 36,641,366 |
| Aug 4, 2025 | 17.50 | 18.98 | 17.39 | 18.82 | 18.82 | 4.67% | 43,883,083 |
| Aug 1, 2025 | 18.72 | 18.72 | 17.74 | 17.98 | 17.98 | -1.75% | 44,433,771 |
| Jul 31, 2025 | 16.86 | 18.92 | 16.76 | 18.30 | 18.30 | 9.32% | 84,139,538 |
| Jul 30, 2025 | 16.96 | 17.28 | 16.56 | 16.74 | 16.74 | -3.24% | 36,750,586 |
| Jul 29, 2025 | 16.96 | 17.36 | 16.40 | 17.30 | 17.30 | 2.00% | 32,015,228 |
| Jul 28, 2025 | 17.08 | 17.16 | 16.52 | 16.96 | 16.96 | -0.70% | 34,529,302 |
| Jul 25, 2025 | 16.90 | 17.32 | 16.66 | 17.08 | 17.08 | 1.07% | 26,930,286 |
| Jul 24, 2025 | 16.56 | 16.98 | 16.50 | 16.90 | 16.90 | 1.81% | 31,297,132 |
| Jul 23, 2025 | 16.00 | 16.98 | 15.68 | 16.60 | 16.60 | 4.80% | 42,752,610 |
| Jul 22, 2025 | 16.54 | 16.54 | 15.58 | 15.84 | 15.84 | -4.35% | 41,716,725 |
| Jul 21, 2025 | 16.26 | 16.66 | 16.04 | 16.56 | 16.56 | 0.24% | 27,709,960 |
| Jul 18, 2025 | 15.78 | 16.58 | 15.64 | 16.52 | 16.52 | 7.27% | 52,680,229 |
| Jul 17, 2025 | 15.20 | 15.58 | 14.84 | 15.40 | 15.40 | 0.26% | 33,893,716 |
| Jul 16, 2025 | 16.68 | 16.68 | 15.32 | 15.36 | 15.36 | -7.13% | 65,169,847 |
| Jul 15, 2025 | 15.54 | 16.56 | 15.24 | 16.54 | 16.54 | 6.44% | 65,272,912 |
| Jul 14, 2025 | 15.30 | 15.58 | 15.08 | 15.54 | 15.54 | 1.70% | 22,729,615 |
| Jul 11, 2025 | 15.46 | 15.76 | 15.22 | 15.28 | 15.28 | -0.91% | 28,337,787 |
| Jul 10, 2025 | 15.14 | 15.50 | 14.84 | 15.42 | 15.42 | 2.80% | 24,040,652 |
| Jul 9, 2025 | 14.90 | 15.64 | 14.70 | 15.00 | 15.00 | 0.94% | 31,722,010 |
| Jul 8, 2025 | 15.06 | 15.12 | 14.68 | 14.86 | 14.86 | 0.13% | 28,256,670 |
| Jul 7, 2025 | 15.04 | 15.38 | 14.54 | 14.84 | 14.84 | -3.51% | 33,170,987 |
| Jul 4, 2025 | 15.60 | 15.82 | 14.96 | 15.38 | 15.38 | -0.90% | 33,149,870 |
| Jul 3, 2025 | 15.34 | 15.54 | 14.90 | 15.52 | 15.52 | 2.65% | 27,513,907 |
| Jul 2, 2025 | 15.46 | 16.18 | 15.02 | 15.12 | 15.12 | -2.07% | 54,512,937 |
| Jun 30, 2025 | 15.36 | 15.64 | 15.26 | 15.44 | 15.44 | 0.52% | 35,745,080 |
| Jun 27, 2025 | 15.56 | 15.72 | 15.20 | 15.36 | 15.36 | -1.16% | 25,685,360 |