Skip to main content
logo
Kingdee International Software Group Company Limited (HKG:0268)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.29
-1.11 (-6.38%)
Sep 26, 2025, 4:08 PM HKT

HKG:0268 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202517.2017.2516.2716.2916.29-6.38%35,181,266
Sep 25, 202517.1717.7816.9617.4017.401.52%37,522,002
Sep 24, 202516.1217.1816.1017.1417.146.33%47,857,587
Sep 23, 202516.7817.0415.9816.1216.12-3.93%21,928,531
Sep 22, 202516.4116.7916.1216.7816.781.15%23,873,401
Sep 19, 202516.9017.2716.4016.5916.59-1.72%42,219,155
Sep 18, 202516.8417.2016.3816.8816.88-0.06%51,677,520
Sep 17, 202516.3016.9416.1916.8916.893.75%40,963,717
Sep 16, 202516.4216.5215.7716.2816.280.06%28,430,241
Sep 15, 202516.6416.6616.0316.2716.27-3.56%31,984,004
Sep 12, 202516.6016.9116.3516.8716.873.18%43,320,122
Sep 11, 202516.2516.4615.7816.3516.351.62%29,332,385
Sep 10, 202515.9716.3715.8016.0916.093.07%39,246,699
Sep 9, 202515.3015.6615.2515.6115.611.96%37,479,091
Sep 8, 202515.4915.6214.8715.3115.31-0.91%51,550,526
Sep 5, 202515.0015.4514.9315.4515.453.00%57,622,004
Sep 4, 202515.3915.5514.7915.0015.00-3.29%36,719,075
Sep 3, 202515.5015.7715.3315.5115.51-0.19%25,596,473
Sep 2, 202516.1816.3815.4215.5415.54-3.96%47,972,600
Sep 1, 202516.8016.9615.9916.1816.18-0.74%38,541,322
Aug 29, 202516.4816.7116.0116.3016.30-1.09%42,669,225
Aug 28, 202516.3016.6515.8616.4816.48-0.54%35,674,910
Aug 27, 202517.1518.1516.3316.5716.57-0.72%85,500,387
Aug 26, 202516.3316.9916.1916.6916.691.34%42,227,470
Aug 25, 202516.6016.9016.4016.4716.472.04%60,055,629
Aug 22, 202515.7016.2415.3816.1416.143.66%45,031,163
Aug 21, 202515.5015.9215.4315.5715.57-0.26%28,400,899
Aug 20, 202515.7815.8715.1215.6115.61-2.01%55,466,400
Aug 19, 202516.2516.3915.7515.9315.93-1.79%34,331,058
Aug 18, 202515.9816.4315.8616.2216.221.63%49,289,053
Aug 15, 202515.5816.1515.5015.9615.961.59%51,347,948
Aug 14, 202515.8316.0315.4215.7115.71-0.51%57,150,952
Aug 13, 202516.0216.2015.5615.7915.79-1.31%78,687,849
Aug 12, 202517.4017.4015.9716.0016.00-8.41%96,059,106
Aug 11, 202517.8617.9317.1917.4717.47-2.67%46,916,109
Aug 8, 202518.6318.8217.7017.9517.95-4.06%38,874,496
Aug 7, 202518.5618.9118.3418.7118.711.03%23,459,014
Aug 6, 202518.4518.7218.0818.5218.52-0.38%23,144,253
Aug 5, 202518.8519.0018.1018.5918.59-1.22%36,641,366
Aug 4, 202517.5018.9817.3918.8218.824.67%43,883,083
Aug 1, 202518.7218.7217.7417.9817.98-1.75%44,433,771
Jul 31, 202516.8618.9216.7618.3018.309.32%84,139,538
Jul 30, 202516.9617.2816.5616.7416.74-3.24%36,750,586
Jul 29, 202516.9617.3616.4017.3017.302.00%32,015,228
Jul 28, 202517.0817.1616.5216.9616.96-0.70%34,529,302
Jul 25, 202516.9017.3216.6617.0817.081.07%26,930,286
Jul 24, 202516.5616.9816.5016.9016.901.81%31,297,132
Jul 23, 202516.0016.9815.6816.6016.604.80%42,752,610
Jul 22, 202516.5416.5415.5815.8415.84-4.35%41,716,725
Jul 21, 202516.2616.6616.0416.5616.560.24%27,709,960