Kingdee International Software Group Company Limited (KGDEY)
OTCMKTS · Delayed Price · Currency is USD
163.86
0.00 (0.00%)
Dec 29, 2025, 4:00 PM EST
KGDEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 202.04 | 202.04 | 202.04 | 202.04 | 202.04 | -7.64% | 1 |
| Aug 8, 2025 | 218.75 | 218.75 | 218.75 | 218.75 | 218.75 | -11.53% | 2 |
| Aug 7, 2025 | 237.00 | 247.26 | 237.00 | 247.26 | 247.26 | 3.12% | 5 |
| Aug 5, 2025 | 239.77 | 239.77 | 239.77 | 239.77 | 239.77 | 6.14% | 2 |
| Aug 1, 2025 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | 10.42% | 1 |
| Jul 28, 2025 | 204.59 | 204.59 | 204.59 | 204.59 | 204.58 | -6.54% | 2 |
| Jul 25, 2025 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | 0.41% | 3 |
| Jul 24, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 12.29% | 5 |
| Jul 22, 2025 | 193.00 | 194.15 | 193.00 | 194.15 | 194.15 | 4.39% | 2 |
| Jul 16, 2025 | 185.98 | 185.98 | 185.98 | 185.98 | 185.98 | -13.14% | 1 |
| Jul 15, 2025 | 214.11 | 214.11 | 214.11 | 214.11 | 214.11 | 12.93% | 1 |
| Jul 14, 2025 | 199.11 | 199.11 | 189.60 | 189.60 | 189.60 | -2.40% | 3 |
| Jul 11, 2025 | 194.27 | 194.27 | 194.27 | 194.27 | 194.27 | -0.48% | 3 |
| Jul 10, 2025 | 195.21 | 195.21 | 195.21 | 195.21 | 195.21 | 2.27% | 1 |
| Jul 9, 2025 | 200.88 | 200.88 | 182.42 | 190.89 | 190.89 | -2.69% | 6 |
| Jul 2, 2025 | 198.73 | 198.73 | 196.16 | 196.16 | 196.16 | 3.64% | 4 |
| Jun 26, 2025 | 206.87 | 206.87 | 189.27 | 189.27 | 189.27 | -4.96% | 2 |
| Jun 25, 2025 | 200.44 | 200.44 | 199.14 | 199.14 | 199.14 | 3.86% | 2 |
| Jun 24, 2025 | 199.66 | 199.77 | 190.00 | 191.75 | 191.75 | 6.48% | 134 |