Kingdee International Software Group Company Limited (HKG:0268)
Hong Kong · Delayed Price · Currency is HKD 8.21
-0.06 (-0.67%)
Nov 4, 2026, 3:05 PM HKT
HKG:0268 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8.27 | 8.50 | 8.13 | 8.21 | 8.21 | -0.67% | 26,518,971 |
| Nov 3, 2026 | 8.40 | 8.58 | 8.17 | 8.27 | 8.27 | -3.50% | 26,480,971 |
| Nov 2, 2026 | 8.51 | 8.70 | 8.35 | 8.57 | 8.57 | 0.65% | 29,414,605 |
| Oct 30, 2026 | 8.43 | 8.67 | 8.32 | 8.51 | 8.51 | 1.13% | 31,032,183 |
| Oct 29, 2026 | 9.03 | 9.05 | 8.34 | 8.42 | 8.42 | -7.93% | 52,207,182 |
| Oct 28, 2026 | 9.00 | 9.32 | 8.92 | 9.14 | 9.14 | -0.81% | 32,477,213 |
| Oct 27, 2026 | 9.53 | 9.60 | 9.07 | 9.22 | 9.22 | -2.28% | 32,337,398 |
| Oct 26, 2026 | 9.17 | 9.58 | 9.07 | 9.43 | 9.43 | 2.17% | 42,879,086 |
| Oct 23, 2026 | 8.66 | 9.48 | 8.61 | 9.23 | 9.23 | 7.33% | 58,939,939 |
| Oct 22, 2026 | 8.90 | 8.90 | 8.43 | 8.60 | 8.60 | -3.37% | 36,475,247 |
| Oct 21, 2026 | 9.00 | 9.10 | 8.86 | 8.90 | 8.90 | -0.45% | 23,077,600 |
| Oct 20, 2026 | 8.23 | 9.01 | 8.23 | 8.94 | 8.94 | 6.81% | 48,909,990 |
| Oct 16, 2026 | 8.30 | 8.58 | 8.30 | 8.37 | 8.37 | 2.26% | 22,931,910 |
| Oct 15, 2026 | 8.37 | 8.37 | 8.09 | 8.19 | 8.19 | -2.15% | 27,653,260 |
| Oct 14, 2026 | 8.40 | 8.63 | 8.20 | 8.37 | 8.37 | -1.88% | 32,241,023 |
| Oct 13, 2026 | 8.11 | 8.67 | 8.06 | 8.53 | 8.53 | 5.18% | 73,129,720 |
| Oct 12, 2026 | 7.84 | 8.43 | 7.77 | 8.11 | 8.11 | 3.45% | 52,926,900 |
| Oct 9, 2026 | 7.14 | 7.87 | 7.14 | 7.84 | 7.84 | 9.73% | 47,665,416 |
| Oct 8, 2026 | 7.29 | 7.52 | 7.08 | 7.14 | 7.14 | -3.19% | 23,078,670 |
| Oct 7, 2026 | 7.35 | 7.40 | 7.19 | 7.38 | 7.38 | 0.82% | 8,857,277 |
| Oct 6, 2026 | 7.31 | 7.49 | 7.26 | 7.32 | 7.32 | 0.07% | 7,626,725 |
| Oct 5, 2026 | 7.30 | 7.33 | 7.13 | 7.31 | 7.31 | 0.14% | 4,855,000 |
| Oct 2, 2026 | 7.34 | 7.36 | 7.06 | 7.30 | 7.30 | -0.61% | 6,240,648 |
| Sep 30, 2026 | 7.55 | 7.75 | 7.33 | 7.35 | 7.35 | -2.65% | 31,976,620 |
| Sep 29, 2026 | 7.43 | 7.70 | 7.43 | 7.55 | 7.55 | 0.47% | 21,003,710 |
| Sep 28, 2026 | 7.26 | 7.56 | 7.26 | 7.51 | 7.51 | 1.76% | 27,145,914 |
| Sep 25, 2026 | 7.38 | 7.39 | 7.17 | 7.38 | 7.38 | 0.07% | 10,690,200 |
| 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 |