Kingdee International Software Group Company Limited (HKG:0268)
Hong Kong · Delayed Price · Currency is HKD 8.90
+0.64 (7.69%)
Sep 4, 2026, 4:08 PM HKT
HKG:0268 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 8.18 | 8.22 | 7.98 | 8.16 | 8.16 | -1.15% | 30,026,841 |
| Aug 21, 2026 | 8.23 | 8.32 | 8.12 | 8.25 | 8.25 | -0.72% | 30,412,648 |
| Aug 20, 2026 | 8.04 | 8.39 | 7.82 | 8.31 | 8.31 | 7.64% | 81,766,105 |
| Aug 19, 2026 | 7.76 | 7.86 | 7.50 | 7.72 | 7.72 | -0.45% | 37,253,754 |
| Aug 18, 2026 | 7.93 | 7.93 | 7.46 | 7.76 | 7.76 | -2.70% | 48,296,960 |
| Aug 17, 2026 | 7.80 | 8.08 | 7.75 | 7.97 | 7.97 | 1.53% | 34,924,716 |
| Aug 14, 2026 | 7.98 | 8.55 | 7.83 | 7.85 | 7.85 | -0.06% | 47,819,500 |
| Aug 13, 2026 | 8.20 | 8.22 | 7.70 | 7.86 | 7.86 | -4.32% | 79,703,305 |
| Aug 12, 2026 | 8.94 | 8.94 | 8.12 | 8.21 | 8.21 | -8.68% | 72,058,550 |
| Aug 11, 2026 | 8.80 | 9.34 | 8.78 | 8.99 | 8.99 | 2.63% | 41,317,490 |
| Aug 10, 2026 | 8.55 | 8.80 | 8.49 | 8.76 | 8.76 | 2.52% | 33,641,230 |
| Aug 7, 2026 | 8.45 | 8.61 | 8.14 | 8.55 | 8.55 | 0.65% | 38,666,630 |
| Aug 6, 2026 | 8.61 | 8.77 | 8.41 | 8.49 | 8.49 | -3.36% | 29,828,614 |
| Aug 5, 2026 | 8.56 | 9.05 | 8.41 | 8.79 | 8.79 | 2.63% | 46,144,678 |
| Aug 4, 2026 | 8.72 | 8.96 | 8.38 | 8.56 | 8.56 | -1.10% | 55,130,893 |
| Aug 3, 2026 | 8.46 | 8.91 | 8.43 | 8.66 | 8.66 | 3.90% | 66,245,694 |
| Jul 31, 2026 | 7.92 | 8.64 | 7.40 | 8.33 | 8.33 | 3.22% | 91,736,890 |
| Jul 30, 2026 | 8.10 | 8.26 | 7.95 | 8.07 | 8.07 | 1.64% | 47,817,930 |
| Jul 29, 2026 | 7.53 | 7.98 | 7.42 | 7.94 | 7.94 | 7.44% | 55,229,989 |
| Jul 28, 2026 | 7.33 | 7.68 | 7.27 | 7.39 | 7.39 | 2.92% | 48,158,339 |
| Jul 27, 2026 | 7.20 | 7.39 | 7.05 | 7.18 | 7.18 | 2.72% | 27,544,640 |
| 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 |