Kingdee International Software Group Company Limited (HKG:0268)
Hong Kong · Delayed Price · Currency is HKD 7.61
-0.18 (-2.31%)
May 26, 2026, 4:08 PM HKT
HKG:0268 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 9.05 | 9.07 | 8.67 | 8.70 | 8.70 | -4.71% | 43,592,590 |
| May 11, 2026 | 9.20 | 9.35 | 9.06 | 9.13 | 9.13 | -2.25% | 22,856,820 |
| May 8, 2026 | 9.10 | 9.62 | 9.02 | 9.34 | 9.34 | 3.89% | 59,014,660 |
| May 7, 2026 | 8.74 | 9.05 | 8.70 | 8.99 | 8.99 | 5.27% | 43,541,240 |
| May 6, 2026 | 8.58 | 8.87 | 8.47 | 8.54 | 8.54 | -0.47% | 45,849,410 |
| May 5, 2026 | 8.50 | 8.62 | 8.28 | 8.58 | 8.58 | 0.47% | 20,568,140 |
| May 4, 2026 | 8.73 | 8.85 | 8.46 | 8.54 | 8.54 | -0.12% | 19,001,520 |
| Apr 30, 2026 | 8.39 | 8.58 | 8.29 | 8.55 | 8.55 | 1.30% | 39,284,920 |
| Apr 29, 2026 | 8.33 | 8.57 | 8.20 | 8.44 | 8.44 | 2.55% | 33,294,570 |
| Apr 28, 2026 | 8.35 | 8.43 | 8.17 | 8.23 | 8.23 | -3.18% | 31,971,170 |
| Apr 27, 2026 | 8.50 | 8.58 | 8.41 | 8.50 | 8.50 | 0.12% | 31,819,090 |
| Apr 24, 2026 | 8.72 | 8.72 | 8.33 | 8.49 | 8.49 | -4.61% | 49,710,540 |
| Apr 23, 2026 | 9.00 | 9.00 | 8.79 | 8.90 | 8.90 | -1.00% | 19,906,010 |
| Apr 22, 2026 | 9.10 | 9.10 | 8.93 | 8.99 | 8.99 | -1.21% | 15,849,900 |
| Apr 21, 2026 | 9.31 | 9.36 | 9.03 | 9.10 | 9.10 | -2.26% | 20,564,540 |
| Apr 20, 2026 | 9.16 | 9.44 | 8.98 | 9.31 | 9.31 | 1.64% | 33,478,670 |
| Apr 17, 2026 | 9.24 | 9.29 | 9.03 | 9.16 | 9.16 | -1.29% | 29,983,800 |
| Apr 16, 2026 | 8.71 | 9.31 | 8.66 | 9.28 | 9.28 | 9.56% | 75,409,740 |
| Apr 15, 2026 | 8.72 | 8.76 | 8.36 | 8.47 | 8.47 | -1.05% | 32,105,370 |
| Apr 14, 2026 | 8.46 | 8.89 | 8.45 | 8.56 | 8.56 | 7.00% | 67,361,280 |
| 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% | 33,082,850 |
| 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% | 43,761,360 |