Kingdee International Software Group Company Limited (KGDEF)
OTCMKTS · Delayed Price · Currency is USD
1.423
+0.003 (0.21%)
At close: Feb 19, 2026
KGDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.21% | 175 |
| Feb 4, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -20.00% | 900 |
| Dec 5, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -6.08% | 3,439 |
| Nov 19, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -8.25% | 100 |
| Aug 12, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | -15.92% | 1,022 |
| Aug 5, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 3.81% | 1,303 |
| Aug 4, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 16.49% | 2,372 |
| Jul 30, 2025 | 2.06 | 2.06 | 2.03 | 2.03 | 2.03 | -8.74% | 2,522 |
| Jul 28, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 4.37% | 1,000 |
| Jul 18, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 16.48% | 1,500 |
| Jun 18, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 4.22% | 833 |
| May 13, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.69% | 100 |
| May 7, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 8.07% | 1,358 |
| Apr 11, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.83% | 250 |
| Apr 3, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 5.13% | 1,000 |
| Mar 27, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 3.31% | 1,000 |
| Mar 21, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -24.31% | 101 |
| Mar 19, 2025 | 2.14 | 2.14 | 2.00 | 2.00 | 2.00 | -1.09% | 350 |
| Mar 18, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 11.13% | 1,000 |
| Mar 10, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 65.75% | 1,000 |
| Dec 31, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -6.41% | 128 |
| Nov 20, 2024 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | 128 |
| Oct 9, 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 53.29% | 2,746 |
| Sep 23, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -19.97% | 500 |
| Apr 19, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.92% | 203 |
| Feb 20, 2024 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.97% | 5,000 |
| Feb 15, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.22% | 36,000 |
| Jan 31, 2024 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | -22.11% | 1,112 |
| Dec 20, 2023 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -11.97% | 222 |
| Dec 18, 2023 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -5.33% | 1,000 |
| Dec 11, 2023 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 2.04% | 10,132 |
| Dec 1, 2023 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 8.17% | 1,077 |
| Oct 30, 2023 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.42% | 243 |
| Oct 25, 2023 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.88% | 475 |
| Oct 20, 2023 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.94% | 475 |
| Oct 19, 2023 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -18.60% | 27,500 |
| Aug 14, 2023 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 5.72% | 193 |
| Jul 25, 2023 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 6.22% | 140 |
| Jul 3, 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 4.72% | 1,000 |
| Jun 22, 2023 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.53% | 375 |
| Jun 21, 2023 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -15.41% | 290 |
| Jun 16, 2023 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 4.11% | 1,000 |
| Jun 15, 2023 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 12.71% | 10,140 |
| Jun 1, 2023 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -10.20% | 2,647 |
| May 18, 2023 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.71% | 249 |
| May 4, 2023 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -6.09% | 112 |
| Apr 20, 2023 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -6.87% | 472 |
| Apr 13, 2023 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.35% | 500 |
| Apr 11, 2023 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | -1.28% | 5,000 |