Kingdee International Software Group Company Limited (HKG:0268)
Hong Kong · Delayed Price · Currency is HKD 7.38
-0.10 (-1.34%)
Sep 24, 2026, 4:08 PM HKT
HKG:0268 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 7.32 | 7.53 | 7.30 | 7.38 | 7.38 | -1.34% | 31,437,868 |
| Sep 23, 2026 | 7.91 | 7.99 | 7.26 | 7.48 | 7.48 | -5.56% | 51,538,996 |
| Sep 22, 2026 | 7.85 | 8.12 | 7.80 | 7.92 | 7.92 | 2.13% | 35,375,560 |
| Sep 21, 2026 | 7.56 | 7.80 | 7.46 | 7.75 | 7.75 | 2.58% | 35,487,275 |
| Sep 18, 2026 | 7.25 | 7.56 | 7.25 | 7.56 | 7.56 | 3.99% | 46,335,210 |
| Sep 17, 2026 | 7.20 | 7.36 | 7.18 | 7.27 | 7.27 | -0.89% | 24,562,820 |
| Sep 16, 2026 | 7.35 | 7.49 | 7.26 | 7.33 | 7.33 | -2.53% | 32,618,458 |
| Sep 15, 2026 | 7.79 | 7.97 | 7.49 | 7.52 | 7.52 | - | 49,026,924 |
| Sep 14, 2026 | 7.45 | 7.81 | 7.45 | 7.52 | 7.52 | -0.66% | 27,243,240 |
| Sep 11, 2026 | 7.45 | 7.62 | 7.32 | 7.57 | 7.57 | 0.66% | 32,892,756 |
| Sep 10, 2026 | 7.73 | 7.83 | 7.48 | 7.52 | 7.52 | -4.26% | 24,871,403 |
| Sep 9, 2026 | 8.25 | 8.25 | 7.77 | 7.86 | 7.86 | -3.62% | 44,869,117 |
| Sep 8, 2026 | 8.50 | 8.50 | 8.12 | 8.15 | 8.15 | -2.69% | 30,763,740 |
| Sep 7, 2026 | 8.90 | 8.90 | 8.37 | 8.38 | 8.38 | -5.85% | 34,039,135 |
| Sep 4, 2026 | 8.39 | 9.05 | 8.39 | 8.90 | 8.90 | 7.69% | 67,649,457 |
| Sep 3, 2026 | 8.13 | 8.31 | 8.03 | 8.26 | 8.26 | 1.60% | 33,995,375 |
| Sep 2, 2026 | 8.58 | 8.64 | 8.07 | 8.13 | 8.13 | -8.03% | 54,677,074 |
| Sep 1, 2026 | 8.64 | 9.18 | 8.61 | 8.84 | 8.84 | 2.08% | 80,243,140 |
| Aug 31, 2026 | 8.76 | 8.98 | 8.47 | 8.66 | 8.66 | -3.24% | 347,639,907 |
| Aug 28, 2026 | 8.90 | 9.48 | 8.85 | 8.95 | 8.95 | 6.23% | 92,510,046 |
| Aug 27, 2026 | 8.24 | 8.49 | 8.18 | 8.43 | 8.43 | 2.25% | 43,363,437 |
| Aug 26, 2026 | 8.50 | 8.50 | 8.12 | 8.24 | 8.24 | -3.00% | 52,099,830 |
| Aug 25, 2026 | 8.16 | 8.50 | 8.04 | 8.50 | 8.50 | 4.17% | 99,822,671 |
| Aug 24, 2026 | 8.18 | 8.22 | 7.98 | 8.16 | 8.16 | -1.15% | 30,026,841 |
| Aug 21, 2026 | 8.23 | 8.32 | 8.12 | 8.25 | 8.25 | -0.72% | 30,412,648 |
| Aug 20, 2026 | 8.04 | 8.39 | 7.82 | 8.31 | 8.31 | 7.64% | 81,766,105 |
| Aug 19, 2026 | 7.76 | 7.86 | 7.50 | 7.72 | 7.72 | -0.45% | 37,253,754 |
| Aug 18, 2026 | 7.93 | 7.93 | 7.46 | 7.76 | 7.76 | -2.70% | 48,296,960 |
| Aug 17, 2026 | 7.80 | 8.08 | 7.75 | 7.97 | 7.97 | 1.53% | 34,924,716 |
| Aug 14, 2026 | 7.98 | 8.55 | 7.83 | 7.85 | 7.85 | -0.06% | 47,819,500 |
| Aug 13, 2026 | 8.20 | 8.22 | 7.70 | 7.86 | 7.86 | -4.32% | 79,703,305 |
| Aug 12, 2026 | 8.94 | 8.94 | 8.12 | 8.21 | 8.21 | -8.68% | 72,058,550 |
| Aug 11, 2026 | 8.80 | 9.34 | 8.78 | 8.99 | 8.99 | 2.63% | 41,317,490 |
| Aug 10, 2026 | 8.55 | 8.80 | 8.49 | 8.76 | 8.76 | 2.52% | 33,641,230 |
| Aug 7, 2026 | 8.45 | 8.61 | 8.14 | 8.55 | 8.55 | 0.65% | 38,666,630 |
| Aug 6, 2026 | 8.61 | 8.77 | 8.41 | 8.49 | 8.49 | -3.36% | 29,828,614 |
| Aug 5, 2026 | 8.56 | 9.05 | 8.41 | 8.79 | 8.79 | 2.63% | 46,144,678 |
| Aug 4, 2026 | 8.72 | 8.96 | 8.38 | 8.56 | 8.56 | -1.10% | 55,130,893 |
| Aug 3, 2026 | 8.46 | 8.91 | 8.43 | 8.66 | 8.66 | 3.90% | 66,245,694 |
| Jul 31, 2026 | 7.92 | 8.64 | 7.40 | 8.33 | 8.33 | 3.22% | 91,736,890 |
| Jul 30, 2026 | 8.10 | 8.26 | 7.95 | 8.07 | 8.07 | 1.64% | 47,817,930 |
| Jul 29, 2026 | 7.53 | 7.98 | 7.42 | 7.94 | 7.94 | 7.44% | 55,229,989 |
| Jul 28, 2026 | 7.33 | 7.68 | 7.27 | 7.39 | 7.39 | 2.92% | 48,158,339 |
| Jul 27, 2026 | 7.20 | 7.39 | 7.05 | 7.18 | 7.18 | 2.72% | 27,544,640 |
| Jul 24, 2026 | 7.06 | 7.10 | 6.86 | 6.99 | 6.99 | -2.65% | 21,811,562 |
| Jul 23, 2026 | 7.43 | 7.43 | 7.10 | 7.18 | 7.18 | -3.36% | 27,383,721 |
| Jul 22, 2026 | 7.32 | 7.47 | 7.06 | 7.43 | 7.43 | 2.06% | 42,788,390 |
| Jul 21, 2026 | 7.12 | 7.35 | 7.04 | 7.28 | 7.28 | 2.25% | 32,467,513 |
| Jul 20, 2026 | 6.75 | 7.18 | 6.75 | 7.12 | 7.12 | 6.27% | 53,538,623 |
| Jul 17, 2026 | 7.01 | 7.10 | 6.49 | 6.70 | 6.70 | -4.69% | 39,532,534 |