Kingdee International Software Group Company Limited (HKG:0268)
Hong Kong · Delayed Price · Currency is HKD 8.48
-0.08 (-0.93%)
Apr 15, 2026, 11:59 AM HKT
HKG:0268 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 8.46 | 8.89 | 8.45 | 8.56 | 8.56 | 7.00% | 67,361,282 |
| Apr 13, 2026 | 8.22 | 8.22 | 7.92 | 8.00 | 8.00 | -3.03% | 35,054,740 |
| Apr 10, 2026 | 8.40 | 8.60 | 8.21 | 8.25 | 8.25 | -2.37% | 41,403,980 |
| Apr 9, 2026 | 8.89 | 8.91 | 8.37 | 8.45 | 8.45 | -7.14% | 57,873,320 |
| Apr 8, 2026 | 8.61 | 9.10 | 8.57 | 9.10 | 9.10 | 8.20% | 52,413,890 |
| Apr 2, 2026 | 8.47 | 8.56 | 8.25 | 8.41 | 8.41 | -1.41% | 36,414,550 |
| Apr 1, 2026 | 8.73 | 8.79 | 8.34 | 8.53 | 8.53 | -0.47% | 54,792,850 |
| Mar 31, 2026 | 8.50 | 8.61 | 8.44 | 8.57 | 8.57 | 0.82% | 42,115,320 |
| Mar 30, 2026 | 8.53 | 8.75 | 8.36 | 8.50 | 8.50 | -3.74% | 40,063,700 |
| Mar 27, 2026 | 8.65 | 8.94 | 8.51 | 8.83 | 8.83 | 0.91% | 30,763,440 |
| Mar 26, 2026 | 9.00 | 9.25 | 8.70 | 8.75 | 8.75 | -5.20% | 43,306,740 |
| Mar 25, 2026 | 9.35 | 9.52 | 9.12 | 9.23 | 9.23 | -1.07% | 40,402,200 |
| Mar 24, 2026 | 9.28 | 9.42 | 8.96 | 9.33 | 9.33 | 0.54% | 33,078,050 |
| Mar 23, 2026 | 9.46 | 9.49 | 9.11 | 9.28 | 9.28 | -3.33% | 33,082,857 |
| Mar 20, 2026 | 9.90 | 10.16 | 9.53 | 9.60 | 9.60 | -1.84% | 46,298,430 |
| Mar 19, 2026 | 9.71 | 10.07 | 9.70 | 9.78 | 9.78 | -2.40% | 45,951,060 |
| Mar 18, 2026 | 9.60 | 10.20 | 9.44 | 10.02 | 10.02 | 5.70% | 59,162,450 |
| Mar 17, 2026 | 9.58 | 10.03 | 9.41 | 9.48 | 9.48 | -0.11% | 47,466,380 |
| Mar 16, 2026 | 9.18 | 9.58 | 8.91 | 9.49 | 9.49 | 4.40% | 44,956,320 |
| Mar 13, 2026 | 9.31 | 9.33 | 9.05 | 9.09 | 9.09 | -2.36% | 29,442,150 |
| Mar 12, 2026 | 9.40 | 9.62 | 9.22 | 9.31 | 9.31 | -1.48% | 30,942,450 |
| Mar 11, 2026 | 9.61 | 9.77 | 9.33 | 9.45 | 9.45 | -1.15% | 43,761,364 |
| Mar 10, 2026 | 10.00 | 10.05 | 9.43 | 9.56 | 9.56 | -2.35% | 47,753,000 |
| Mar 9, 2026 | 9.20 | 9.83 | 9.18 | 9.79 | 9.79 | 1.35% | 47,153,300 |
| Mar 6, 2026 | 9.36 | 9.89 | 9.33 | 9.66 | 9.66 | 3.32% | 63,782,480 |
| Mar 5, 2026 | 9.45 | 9.59 | 9.25 | 9.35 | 9.35 | 0.43% | 24,776,350 |
| Mar 4, 2026 | 9.27 | 9.43 | 9.06 | 9.31 | 9.31 | 0.11% | 37,044,170 |
| Mar 3, 2026 | 9.56 | 9.63 | 9.26 | 9.30 | 9.30 | -2.92% | 46,357,450 |
| Mar 2, 2026 | 9.82 | 10.01 | 9.53 | 9.58 | 9.58 | -4.87% | 38,397,390 |
| Feb 27, 2026 | 9.88 | 10.40 | 9.70 | 10.07 | 10.07 | 1.92% | 73,032,300 |
| Feb 26, 2026 | 9.83 | 10.13 | 9.81 | 9.88 | 9.88 | 0.51% | 60,069,250 |
| Feb 25, 2026 | 10.18 | 10.20 | 9.77 | 9.83 | 9.83 | -1.40% | 48,090,090 |
| Feb 24, 2026 | 10.62 | 10.62 | 9.75 | 9.97 | 9.97 | -7.77% | 72,559,780 |
| Feb 23, 2026 | 10.65 | 10.95 | 10.60 | 10.81 | 10.81 | 2.66% | 23,439,470 |
| Feb 20, 2026 | 10.80 | 11.13 | 10.43 | 10.53 | 10.53 | -5.65% | 34,907,310 |
| Feb 16, 2026 | 11.07 | 11.16 | 10.77 | 11.16 | 11.16 | 0.81% | 8,616,094 |
| Feb 13, 2026 | 11.07 | 11.12 | 10.86 | 11.07 | 11.07 | - | 28,813,770 |
| Feb 12, 2026 | 11.65 | 11.71 | 10.98 | 11.07 | 11.07 | -4.98% | 54,541,150 |
| Feb 11, 2026 | 11.28 | 11.68 | 11.26 | 11.65 | 11.65 | 4.11% | 40,368,660 |
| Feb 10, 2026 | 11.45 | 11.45 | 11.08 | 11.19 | 11.19 | -0.89% | 33,994,180 |
| Feb 9, 2026 | 11.49 | 11.55 | 11.17 | 11.29 | 11.29 | 1.80% | 33,207,440 |
| Feb 6, 2026 | 10.90 | 11.11 | 10.81 | 11.09 | 11.09 | -2.63% | 45,164,080 |
| Feb 5, 2026 | 10.71 | 11.40 | 10.61 | 11.39 | 11.39 | 2.98% | 72,014,080 |
| Feb 4, 2026 | 12.45 | 12.45 | 10.64 | 11.06 | 11.06 | -12.64% | 145,476,100 |
| Feb 3, 2026 | 12.60 | 12.77 | 12.13 | 12.66 | 12.66 | 1.04% | 39,735,750 |
| Feb 2, 2026 | 12.91 | 13.00 | 12.42 | 12.53 | 12.53 | -3.24% | 46,973,480 |
| Jan 30, 2026 | 13.80 | 13.84 | 12.79 | 12.95 | 12.95 | -7.70% | 68,991,110 |
| Jan 29, 2026 | 14.00 | 14.38 | 13.74 | 14.03 | 14.03 | -1.06% | 34,093,930 |
| Jan 28, 2026 | 13.88 | 14.25 | 13.88 | 14.18 | 14.18 | 2.46% | 30,762,570 |
| Jan 27, 2026 | 13.98 | 13.98 | 13.66 | 13.84 | 13.84 | -0.57% | 22,250,010 |