Kingdee International Software Group Company Limited (KGDEY)
OTCMKTS
· Delayed Price · Currency is USD
176.94
+3.43 (1.97%)
Jun 16, 2025, 1:14 PM EDT
KGDEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 173.51 | 173.51 | 173.51 | 173.51 | 173.51 | - | 62 |
| Jun 13, 2025 | 173.51 | 173.51 | 173.51 | 173.51 | 173.51 | - | - |
| Jun 12, 2025 | 173.51 | 173.51 | 173.51 | 173.51 | 173.51 | 2.76% | 62 |
| Jun 11, 2025 | 168.85 | 168.85 | 168.85 | 168.85 | 168.85 | -5.12% | 1 |
| Jun 10, 2025 | 177.96 | 177.96 | 177.96 | 177.96 | 177.96 | - | - |
| Jun 9, 2025 | 182.00 | 182.00 | 177.96 | 177.96 | 177.96 | 8.86% | 11 |
| Jun 6, 2025 | 163.47 | 163.47 | 163.47 | 163.47 | 163.47 | 2.32% | 1 |
| Jun 5, 2025 | 159.77 | 159.77 | 159.77 | 159.77 | 159.77 | 1.79% | 1 |
| Jun 4, 2025 | 156.95 | 156.95 | 156.95 | 156.95 | 156.95 | 4.66% | 1 |
| Jun 3, 2025 | 151.09 | 151.09 | 149.96 | 149.96 | 149.96 | 1.75% | 4 |
| Jun 2, 2025 | 147.38 | 147.38 | 147.38 | 147.38 | 147.38 | - | - |
| May 30, 2025 | 147.38 | 147.38 | 147.38 | 147.38 | 147.38 | -8.43% | 1 |
| May 29, 2025 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | - | - |
| May 28, 2025 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | - | - |
| May 27, 2025 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | 2.41% | 1 |
| May 23, 2025 | 157.17 | 157.17 | 157.17 | 157.17 | 157.17 | 2.14% | 15 |
| May 22, 2025 | 156.71 | 156.71 | 153.87 | 153.87 | 153.87 | -13.08% | 9 |
| May 21, 2025 | 177.03 | 177.03 | 177.03 | 177.03 | 177.03 | - | - |
| May 20, 2025 | 177.03 | 177.03 | 177.03 | 177.03 | 177.03 | - | - |
| May 19, 2025 | 177.03 | 177.03 | 177.03 | 177.03 | 177.03 | -0.26% | 1 |
| May 16, 2025 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - | - |
| May 15, 2025 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - | - |
| May 14, 2025 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - | - |
| May 13, 2025 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | -0.56% | 7 |
| May 12, 2025 | 177.38 | 178.50 | 172.85 | 178.50 | 178.50 | 9.64% | 4 |
| May 9, 2025 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | -5.64% | 1 |
| May 8, 2025 | 171.71 | 172.54 | 171.71 | 172.54 | 172.54 | -0.18% | 2 |
| May 7, 2025 | 172.72 | 172.84 | 172.72 | 172.84 | 172.84 | -1.90% | 63 |
| May 6, 2025 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | 2.19% | 2 |
| May 5, 2025 | 178.56 | 178.56 | 172.42 | 172.42 | 172.42 | 0.72% | 2 |
| May 2, 2025 | 179.23 | 189.27 | 171.18 | 171.18 | 171.18 | 6.63% | 15 |
| May 1, 2025 | 160.53 | 160.53 | 160.53 | 160.53 | 160.53 | - | - |
| Apr 30, 2025 | 160.26 | 160.53 | 160.26 | 160.53 | 160.53 | 2.65% | 84 |
| Apr 29, 2025 | 156.38 | 156.38 | 156.38 | 156.38 | 156.38 | - | - |
| Apr 28, 2025 | 156.38 | 156.38 | 156.38 | 156.38 | 156.38 | 4.18% | 1 |
| Apr 25, 2025 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | - | - |
| Apr 24, 2025 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | - | - |
| Apr 23, 2025 | 148.23 | 150.10 | 148.23 | 150.10 | 150.10 | -6.94% | 2 |
| Apr 22, 2025 | 161.29 | 161.29 | 161.29 | 161.29 | 161.29 | 12.29% | 2 |
| Apr 21, 2025 | 142.03 | 148.46 | 142.03 | 143.64 | 143.64 | -7.28% | 28 |
| Apr 17, 2025 | 144.23 | 154.92 | 144.21 | 154.92 | 154.92 | 9.50% | 17 |
| Apr 16, 2025 | 140.52 | 154.86 | 140.52 | 141.48 | 141.48 | -6.58% | 64 |
| Apr 15, 2025 | 150.80 | 158.33 | 150.80 | 151.45 | 151.45 | -5.49% | 42 |
| Apr 14, 2025 | 160.19 | 166.39 | 160.19 | 160.26 | 160.26 | 2.73% | 16 |
| Apr 11, 2025 | 165.24 | 165.24 | 153.89 | 156.00 | 156.00 | 1.41% | 240 |
| Apr 10, 2025 | 154.22 | 154.43 | 151.13 | 153.83 | 153.83 | 6.14% | 11 |
| Apr 9, 2025 | 136.02 | 146.41 | 136.02 | 144.92 | 144.92 | 8.18% | 118 |
| Apr 8, 2025 | 150.15 | 150.15 | 133.96 | 133.96 | 133.96 | 0.87% | 214 |
| Apr 7, 2025 | 142.79 | 142.79 | 130.21 | 132.81 | 132.81 | -14.10% | 13 |
| Apr 4, 2025 | 159.38 | 183.18 | 135.58 | 154.61 | 154.61 | -8.88% | 29 |