Kingdee International Software Group Company Limited (HKG:0268)
Hong Kong · Delayed Price · Currency is HKD 6.99
-0.19 (-2.65%)
Jul 24, 2026, 4:08 PM HKT
HKG:0268 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 6.72 | 7.14 | 6.66 | 7.03 | 7.03 | 5.56% | 53,319,761 |
| Jul 15, 2026 | 6.75 | 6.75 | 6.42 | 6.66 | 6.66 | -1.48% | 40,487,625 |
| Jul 14, 2026 | 6.75 | 6.76 | 6.37 | 6.76 | 6.76 | 0.45% | 97,661,005 |
| Jul 13, 2026 | 6.98 | 6.98 | 6.60 | 6.73 | 6.73 | -3.58% | 67,702,194 |
| Jul 10, 2026 | 7.00 | 7.21 | 6.77 | 6.98 | 6.98 | 0.14% | 39,391,583 |
| Jul 9, 2026 | 7.12 | 7.32 | 6.90 | 6.97 | 6.97 | -4.39% | 64,497,750 |
| Jul 8, 2026 | 6.34 | 7.35 | 6.33 | 7.29 | 7.29 | 14.98% | 98,065,190 |
| Jul 7, 2026 | 6.34 | 6.57 | 6.26 | 6.34 | 6.34 | -1.25% | 23,796,039 |
| Jul 6, 2026 | 6.35 | 6.58 | 6.22 | 6.42 | 6.42 | 1.10% | 20,770,781 |
| Jul 3, 2026 | 6.18 | 6.44 | 6.16 | 6.35 | 6.35 | 2.75% | 29,827,377 |
| Jul 2, 2026 | 6.22 | 6.45 | 6.12 | 6.18 | 6.18 | 4.39% | 43,189,259 |
| Jun 30, 2026 | 6.10 | 6.20 | 5.88 | 5.92 | 5.92 | -2.79% | 32,743,300 |
| Jun 29, 2026 | 5.90 | 6.23 | 5.85 | 6.09 | 6.09 | 7.22% | 40,724,680 |
| Jun 26, 2026 | 5.96 | 6.01 | 5.63 | 5.68 | 5.68 | -5.49% | 50,636,734 |
| Jun 25, 2026 | 6.12 | 6.14 | 5.85 | 6.01 | 6.01 | -1.80% | 33,147,787 |
| Jun 24, 2026 | 6.35 | 6.57 | 6.10 | 6.12 | 6.12 | -1.29% | 38,723,507 |
| Jun 23, 2026 | 6.25 | 6.33 | 6.13 | 6.20 | 6.20 | -1.43% | 38,316,771 |
| Jun 22, 2026 | 6.35 | 6.37 | 6.20 | 6.29 | 6.29 | -2.48% | 41,082,459 |
| Jun 18, 2026 | 6.51 | 6.55 | 6.36 | 6.45 | 6.45 | -1.98% | 42,317,790 |
| Jun 17, 2026 | 6.65 | 6.74 | 6.52 | 6.58 | 6.58 | -1.79% | 26,965,650 |
| Jun 16, 2026 | 6.94 | 6.94 | 6.63 | 6.70 | 6.70 | -3.04% | 35,985,197 |
| Jun 15, 2026 | 7.08 | 7.19 | 6.86 | 6.91 | 6.91 | -1.29% | 49,253,900 |
| Jun 12, 2026 | 7.41 | 7.41 | 6.97 | 7.00 | 7.00 | -4.50% | 60,582,850 |
| Jun 11, 2026 | 7.32 | 7.48 | 7.14 | 7.33 | 7.33 | -0.95% | 33,012,450 |
| Jun 10, 2026 | 7.41 | 7.58 | 7.11 | 7.40 | 7.40 | -1.86% | 37,927,910 |
| Jun 9, 2026 | 7.56 | 7.72 | 7.37 | 7.54 | 7.54 | 0.40% | 34,002,520 |
| Jun 8, 2026 | 7.62 | 7.80 | 7.38 | 7.51 | 7.51 | -5.89% | 57,641,092 |
| Jun 5, 2026 | 7.70 | 7.98 | 7.50 | 7.98 | 7.98 | 4.31% | 220,016,000 |
| Jun 4, 2026 | 8.00 | 8.02 | 7.61 | 7.65 | 7.65 | -7.72% | 114,648,100 |
| Jun 3, 2026 | 8.70 | 8.70 | 8.17 | 8.29 | 8.29 | -7.79% | 91,361,340 |
| Jun 2, 2026 | 8.96 | 9.19 | 8.58 | 8.99 | 8.99 | 3.57% | 117,394,700 |
| Jun 1, 2026 | 7.67 | 8.80 | 7.63 | 8.68 | 8.68 | 19.39% | 150,791,800 |
| May 29, 2026 | 7.21 | 7.46 | 7.20 | 7.27 | 7.27 | 1.25% | 97,506,950 |
| May 28, 2026 | 7.44 | 7.58 | 6.94 | 7.18 | 7.18 | -3.49% | 75,397,332 |
| May 27, 2026 | 7.61 | 7.66 | 7.38 | 7.44 | 7.44 | -2.23% | 58,836,150 |
| May 26, 2026 | 7.51 | 7.63 | 7.32 | 7.61 | 7.61 | -2.31% | 79,041,651 |
| May 22, 2026 | 7.60 | 7.83 | 7.51 | 7.79 | 7.79 | 2.50% | 43,957,005 |
| May 21, 2026 | 7.99 | 8.04 | 7.50 | 7.60 | 7.60 | -4.28% | 60,065,017 |
| May 20, 2026 | 8.16 | 8.18 | 7.92 | 7.94 | 7.94 | -2.70% | 38,003,420 |
| May 19, 2026 | 8.04 | 8.34 | 8.02 | 8.16 | 8.16 | 1.62% | 37,593,380 |
| May 18, 2026 | 8.23 | 8.23 | 7.93 | 8.03 | 8.03 | -2.43% | 39,998,240 |
| May 15, 2026 | 8.40 | 8.46 | 8.14 | 8.23 | 8.23 | -4.19% | 43,199,290 |
| May 14, 2026 | 8.88 | 8.91 | 8.39 | 8.59 | 8.59 | -0.12% | 50,384,870 |
| May 13, 2026 | 8.67 | 8.77 | 8.51 | 8.60 | 8.60 | -1.15% | 27,080,090 |