Kingdee International Software Group Company Limited (KGDEY)
OTCMKTS
· Delayed Price · Currency is USD
150.10
+1.87 (1.26%)
Apr 25, 2025, 4:00 PM EDT
KGDEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2025 | 168.95 | 169.68 | 161.52 | 169.68 | 169.68 | 3.52% | 65 |
| Apr 2, 2025 | 164.07 | 164.07 | 163.91 | 163.91 | 163.91 | -1.70% | 42 |
| Apr 1, 2025 | 166.75 | 166.75 | 166.75 | 166.75 | 166.75 | -1.38% | 1 |
| Mar 31, 2025 | 169.39 | 169.39 | 169.08 | 169.08 | 169.08 | 5.64% | 2 |
| Mar 28, 2025 | 167.17 | 173.64 | 160.06 | 160.06 | 160.06 | -6.60% | 3 |
| Mar 27, 2025 | 171.20 | 171.37 | 171.20 | 171.37 | 171.37 | -0.31% | 3 |
| Mar 26, 2025 | 171.89 | 171.89 | 171.89 | 171.89 | 171.89 | - | - |
| Mar 25, 2025 | 165.00 | 172.04 | 165.00 | 171.89 | 171.89 | -1.08% | 3 |
| Mar 24, 2025 | 167.31 | 173.77 | 167.31 | 173.77 | 173.77 | 5.69% | 10 |
| Mar 21, 2025 | 180.05 | 180.05 | 164.42 | 164.42 | 164.42 | -4.81% | 19 |
| Mar 20, 2025 | 171.19 | 189.16 | 171.19 | 172.72 | 172.72 | -9.43% | 10 |
| Mar 19, 2025 | 206.96 | 206.96 | 190.71 | 190.71 | 190.71 | -6.86% | 8 |
| Mar 18, 2025 | 213.14 | 213.14 | 193.02 | 204.75 | 204.75 | -0.33% | 7 |
| Mar 17, 2025 | 205.23 | 205.44 | 198.99 | 205.44 | 205.44 | -3.27% | 25 |
| Mar 14, 2025 | 211.68 | 212.39 | 211.68 | 212.39 | 212.39 | 5.35% | 3 |
| Mar 13, 2025 | 184.75 | 203.73 | 184.75 | 201.60 | 201.60 | 5.50% | 8 |
| Mar 12, 2025 | 190.92 | 191.11 | 190.92 | 191.09 | 191.09 | -11.34% | 6 |
| Mar 11, 2025 | 200.46 | 215.53 | 200.46 | 215.53 | 215.53 | 8.03% | 5 |
| Mar 10, 2025 | 210.54 | 210.62 | 190.82 | 199.51 | 199.51 | -11.79% | 59 |
| Mar 7, 2025 | 228.66 | 228.66 | 218.50 | 226.18 | 226.18 | 3.72% | 135 |
| Mar 6, 2025 | 207.03 | 225.30 | 206.15 | 218.07 | 218.07 | 29.90% | 174 |
| Mar 5, 2025 | 167.87 | 167.87 | 167.87 | 167.87 | 167.87 | - | - |
| Mar 4, 2025 | 165.97 | 167.87 | 165.95 | 167.87 | 167.87 | -3.69% | 24 |
| Mar 3, 2025 | 169.10 | 174.30 | 161.60 | 174.30 | 174.30 | 11.03% | 12 |
| Feb 28, 2025 | 156.98 | 156.98 | 156.98 | 156.98 | 156.98 | -8.42% | 6 |
| Feb 27, 2025 | 171.42 | 171.42 | 171.42 | 171.42 | 171.42 | -3.49% | 2 |
| Feb 26, 2025 | 177.62 | 177.62 | 177.62 | 177.62 | 177.62 | 5.83% | 1 |
| Feb 25, 2025 | 167.83 | 167.83 | 167.83 | 167.83 | 167.83 | -2.65% | 5 |
| Feb 24, 2025 | 166.64 | 172.39 | 166.63 | 172.39 | 172.39 | -4.75% | 11 |
| Feb 21, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 4.25% | 1 |
| Feb 20, 2025 | 175.12 | 179.37 | 173.14 | 173.62 | 173.62 | -5.44% | 29 |
| Feb 19, 2025 | 189.84 | 189.84 | 173.75 | 183.61 | 183.61 | 1.55% | 7 |
| Feb 18, 2025 | 185.00 | 185.00 | 173.61 | 180.81 | 180.81 | -1.00% | 69 |
| Feb 14, 2025 | 182.61 | 182.77 | 182.61 | 182.63 | 182.63 | 1.60% | 43 |