Kingdee International Software Group Company Limited (HKG:0268)
Hong Kong · Delayed Price · Currency is HKD 6.97
+0.06 (0.87%)
Jun 16, 2026, 9:29 AM HKT
HKG:0268 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |