Kingdee International Software Group Company Limited (KGDEY)
OTCMKTS · Delayed Price · Currency is USD
110.78
-2.62 (-2.31%)
At close: Mar 27, 2026
KGDEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 114.25 | 114.25 | 107.31 | 110.78 | 110.78 | -2.31% | 10 |
| Mar 26, 2026 | 106.44 | 113.40 | 106.44 | 113.40 | 113.40 | -4.70% | 5 |
| Mar 25, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -1.99% | 300 |
| Mar 24, 2026 | 122.82 | 122.82 | 112.54 | 121.41 | 121.41 | 6.13% | 7 |
| Mar 23, 2026 | 119.54 | 119.54 | 114.40 | 114.40 | 114.40 | -1.73% | 2 |
| Mar 20, 2026 | 116.39 | 127.27 | 116.39 | 116.41 | 116.41 | -7.79% | 5 |
| Mar 19, 2026 | 119.50 | 129.38 | 119.50 | 126.25 | 126.25 | 4.04% | 192 |
| Mar 17, 2026 | 121.35 | 121.35 | 121.35 | 121.35 | 121.35 | -4.14% | 2 |
| Mar 16, 2026 | 126.60 | 126.60 | 115.93 | 126.60 | 126.60 | 4.33% | 4 |
| Mar 13, 2026 | 121.41 | 121.41 | 120.82 | 121.34 | 121.34 | -0.79% | 3 |
| Mar 12, 2026 | 122.51 | 122.51 | 112.41 | 122.31 | 122.31 | -2.62% | 5 |
| Mar 11, 2026 | 125.64 | 125.64 | 125.45 | 125.60 | 125.60 | -1.00% | 4 |
| Mar 10, 2026 | 126.87 | 126.87 | 126.87 | 126.87 | 126.87 | -2.26% | 1 |
| Mar 9, 2026 | 119.17 | 129.80 | 119.17 | 129.80 | 129.80 | 5.17% | 11 |
| Mar 6, 2026 | 117.86 | 128.74 | 117.86 | 123.43 | 123.43 | 3.51% | 10 |
| Mar 5, 2026 | 119.58 | 123.94 | 119.25 | 119.25 | 119.25 | 0.32% | 7 |
| Mar 4, 2026 | 118.87 | 118.87 | 118.87 | 118.87 | 118.87 | 4.64% | 1 |
| Mar 3, 2026 | 118.37 | 121.90 | 113.42 | 113.60 | 113.60 | -4.48% | 6 |
| Mar 2, 2026 | 115.27 | 127.30 | 115.27 | 118.93 | 118.93 | -11.17% | 22 |
| Feb 27, 2026 | 133.89 | 133.89 | 133.89 | 133.89 | 133.89 | 2.66% | 1 |
| Feb 26, 2026 | 130.42 | 130.42 | 130.42 | 130.42 | 130.42 | 4.68% | 1 |
| Feb 25, 2026 | 130.47 | 130.47 | 118.72 | 124.60 | 124.60 | -6.64% | 82 |
| Feb 24, 2026 | 133.98 | 133.98 | 127.73 | 133.45 | 133.45 | -7.02% | 69 |
| Feb 23, 2026 | 145.23 | 145.23 | 133.45 | 143.52 | 143.52 | -3.67% | 46 |
| Feb 19, 2026 | 148.99 | 148.99 | 148.99 | 148.99 | 148.99 | 7.76% | 40 |
| Feb 18, 2026 | 136.23 | 138.26 | 136.23 | 138.26 | 138.26 | 2.01% | 66 |
| Feb 12, 2026 | 135.54 | 135.54 | 135.54 | 135.54 | 135.54 | -4.02% | 9 |
| Feb 11, 2026 | 141.01 | 141.22 | 141.01 | 141.22 | 141.22 | -5.55% | 4 |
| Feb 9, 2026 | 151.52 | 151.52 | 149.52 | 149.52 | 149.52 | 8.32% | 2 |
| Feb 6, 2026 | 138.04 | 138.04 | 138.04 | 138.04 | 138.04 | -0.32% | 2 |
| Feb 5, 2026 | 147.84 | 147.84 | 137.99 | 138.49 | 138.49 | -18.30% | 12 |
| Feb 2, 2026 | 169.52 | 169.52 | 169.52 | 169.52 | 169.52 | 6.85% | 1 |
| Jan 30, 2026 | 158.65 | 158.65 | 158.65 | 158.65 | 158.65 | -8.40% | 1 |
| Jan 28, 2026 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | 0.38% | 3 |
| Jan 26, 2026 | 172.54 | 172.54 | 172.54 | 172.54 | 172.54 | -8.26% | 3 |
| Jan 20, 2026 | 188.08 | 188.08 | 188.08 | 188.08 | 188.08 | -0.22% | 1 |
| Jan 5, 2026 | 188.14 | 188.50 | 188.14 | 188.50 | 188.50 | 0.69% | 34 |
| Jan 2, 2026 | 187.21 | 187.21 | 187.21 | 187.21 | 187.21 | 13.94% | 1 |
| Dec 31, 2025 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | 0.27% | 1 |
| Dec 24, 2025 | 163.86 | 163.86 | 163.86 | 163.86 | 163.86 | -3.67% | 1 |
| Dec 22, 2025 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | 0.54% | 1 |
| Dec 19, 2025 | 169.19 | 169.19 | 169.19 | 169.19 | 169.19 | -3.19% | 1 |
| Dec 9, 2025 | 181.07 | 181.07 | 174.76 | 174.76 | 174.76 | -1.55% | 3 |
| Nov 24, 2025 | 177.52 | 177.52 | 177.52 | 177.52 | 177.52 | -10.47% | 5 |
| Nov 18, 2025 | 196.22 | 198.27 | 196.22 | 198.27 | 198.27 | 9.54% | 2 |
| Nov 14, 2025 | 195.28 | 196.44 | 181.00 | 181.00 | 181.00 | -5.46% | 89 |
| Nov 10, 2025 | 191.46 | 191.46 | 191.46 | 191.46 | 191.46 | 8.52% | 2 |
| Nov 7, 2025 | 176.66 | 176.66 | 176.43 | 176.43 | 176.43 | -11.02% | 3 |
| Nov 6, 2025 | 198.28 | 198.28 | 198.28 | 198.28 | 198.28 | 2.36% | 2 |
| Nov 3, 2025 | 193.71 | 193.71 | 193.71 | 193.71 | 193.71 | 9.18% | 6 |