Skip to main content
logo
Kingdee International Software Group Company Limited (HKG:0268)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
13.87
+0.46 (3.43%)
At close: Dec 5, 2025

HKG:0268 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.4913.8713.2113.8713.873.43%28,364,970
Dec 4, 202513.1013.5113.0513.4113.411.90%24,020,080
Dec 3, 202513.7113.7812.9313.1613.16-4.50%31,450,060
Dec 2, 202513.9614.1513.6713.7813.78-2.68%23,355,850
Dec 1, 202514.1414.2013.9814.1614.160.28%14,392,880
Nov 28, 202514.2614.3213.9914.1214.12-1.05%13,400,590
Nov 27, 202514.2714.4314.1014.2714.27-20,370,120
Nov 26, 202514.4914.4914.1514.2714.27-0.28%11,888,470
Nov 25, 202514.2814.4914.0214.3114.31-0.42%23,012,490
Nov 24, 202513.7814.4313.6614.3714.374.13%31,810,080
Nov 21, 202514.1414.1413.4713.8013.80-2.40%37,074,320
Nov 20, 202514.2514.5013.9214.1414.14-0.77%27,797,000
Nov 19, 202514.6614.8714.2114.2514.25-2.53%22,833,500
Nov 18, 202514.8014.8214.4514.6214.62-1.75%16,408,150
Nov 17, 202514.6814.9014.5514.8814.881.29%11,422,670
Nov 14, 202514.6014.9414.5314.6914.69-1.54%12,154,510
Nov 13, 202515.2015.2014.7614.9214.92-1.97%17,006,650
Nov 12, 202515.1815.2414.9015.2215.220.26%13,518,670
Nov 11, 202515.0015.2614.8815.1815.181.67%17,585,270
Nov 10, 202514.8015.0414.6814.9314.932.12%12,178,320
Nov 7, 202515.1015.1014.4814.6214.62-3.69%28,570,870
Nov 6, 202514.9015.2114.6315.1815.181.95%18,230,390
Nov 5, 202514.3014.9914.2114.8914.890.47%21,794,480
Nov 4, 202515.0815.1414.6214.8214.82-1.92%13,741,840
Nov 3, 202515.0315.2414.7815.1115.113.07%28,298,800
Oct 31, 202514.4215.1514.2014.6614.661.31%34,162,730
Oct 30, 202514.9814.9814.2414.4714.47-1.50%35,383,430
Oct 28, 202514.6515.0814.3914.6914.691.80%39,811,350
Oct 27, 202515.0215.0714.2814.4314.43-2.57%40,145,420
Oct 24, 202515.1115.1114.7114.8114.810.34%21,971,210
Oct 23, 202514.9814.9814.4914.7614.76-0.61%13,952,100
Oct 22, 202514.9015.0014.6414.8514.85-0.40%11,039,860
Oct 21, 202514.9015.3014.8014.9114.911.08%19,211,750
Oct 20, 202515.0015.0014.5114.7514.751.72%17,153,540
Oct 17, 202515.1915.2014.4314.5014.50-5.29%33,548,530
Oct 16, 202515.4215.6915.0315.3115.31-2.17%24,537,270
Oct 15, 202515.3815.7015.0915.6515.652.89%26,582,440
Oct 14, 202516.6216.9315.0815.2115.21-8.48%54,903,410
Oct 13, 202515.8816.9515.6116.6216.621.90%55,977,510
Oct 10, 202516.8716.9916.2216.3116.31-4.56%32,025,920
Oct 9, 202517.1117.4416.8417.0917.09-0.12%27,284,460
Oct 8, 202517.5017.6916.6917.1117.11-2.17%11,712,370
Oct 6, 202517.0117.5816.9617.4917.490.52%11,731,010
Oct 3, 202517.4617.4617.1017.4017.40-0.46%5,144,819
Oct 2, 202517.6117.7317.2317.4817.48-0.23%11,979,500
Sep 30, 202517.1817.5517.1017.5217.522.58%32,361,830
Sep 29, 202516.5517.1416.4517.0817.084.85%28,356,030
Sep 26, 202517.2017.2516.2716.2916.29-6.38%38,129,000
Sep 25, 202517.1717.7816.9617.4017.401.52%37,519,000
Sep 24, 202516.1217.1816.1017.1417.146.33%47,857,580