Kingdee International Software Group Company Limited (HKG:0268)
Hong Kong · Delayed Price · Currency is HKD 8.73
+0.15 (1.75%)
May 6, 2026, 11:45 AM HKT
HKG:0268 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 8.58 | 8.87 | 8.47 | 8.77 | - | 2.21% | 19,996,000 |
| 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% | 19,001,522 |
| 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% | 33,294,575 |
| 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% | 31,819,099 |
| Apr 24, 2026 | 8.72 | 8.72 | 8.33 | 8.49 | 8.49 | -4.61% | 49,710,543 |
| 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% | 29,983,807 |
| Apr 16, 2026 | 8.71 | 9.31 | 8.66 | 9.28 | 9.28 | 9.56% | 75,409,741 |
| Apr 15, 2026 | 8.72 | 8.76 | 8.36 | 8.47 | 8.47 | -1.05% | 32,105,375 |
| 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 |