Kingdee International Software Group Company Limited (KGDEY)
OTCMKTS · Delayed Price · Currency is USD
141.22
-8.30 (-5.55%)
At close: Feb 11, 2026
KGDEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 177.42 | 177.42 | 177.42 | 177.42 | 177.42 | -10.41% | 1 |
| Oct 22, 2025 | 198.24 | 198.24 | 190.53 | 198.04 | 198.04 | -0.50% | 7 |
| Oct 20, 2025 | 189.85 | 199.03 | 189.85 | 199.03 | 199.03 | 0.85% | 13 |
| Oct 16, 2025 | 197.35 | 197.35 | 197.35 | 197.35 | 197.35 | -0.33% | 1 |
| Oct 14, 2025 | 200.00 | 200.00 | 197.99 | 197.99 | 197.99 | -1.73% | 42 |
| Oct 10, 2025 | 200.77 | 201.48 | 200.00 | 201.48 | 201.48 | -2.08% | 12 |
| Oct 9, 2025 | 211.01 | 222.95 | 205.75 | 205.75 | 205.75 | -8.08% | 20 |
| Oct 8, 2025 | 228.26 | 228.26 | 223.83 | 223.83 | 223.83 | 0.02% | 39 |
| Oct 7, 2025 | 223.79 | 223.79 | 223.79 | 223.79 | 223.79 | 6.79% | 2 |
| Sep 24, 2025 | 229.13 | 229.13 | 209.56 | 209.56 | 209.56 | 0.22% | 125 |
| Sep 17, 2025 | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | 5.36% | 1 |
| Sep 16, 2025 | 198.47 | 198.47 | 198.47 | 198.47 | 198.47 | -1.81% | 1 |
| Sep 15, 2025 | 200.24 | 202.13 | 200.24 | 202.13 | 202.13 | 5.69% | 2 |
| Sep 4, 2025 | 191.25 | 191.25 | 191.25 | 191.25 | 191.25 | 0.91% | 2 |
| Sep 3, 2025 | 189.52 | 189.52 | 189.52 | 189.52 | 189.52 | -5.10% | 1 |
| Aug 27, 2025 | 199.70 | 199.70 | 199.70 | 199.70 | 199.70 | 4.26% | 1 |
| Aug 21, 2025 | 191.54 | 191.54 | 191.54 | 191.54 | 191.53 | -7.06% | 3 |
| Aug 19, 2025 | 206.08 | 206.08 | 206.08 | 206.08 | 206.08 | 2.00% | 5 |