Kingdee International Software Group Company Limited (KGDEY)
OTCMKTS · Delayed Price · Currency is USD
114.13
-1.87 (-1.61%)
Oct 27, 2026, 4:00 PM EDT
KGDEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 114.13 | 114.13 | 114.13 | 114.13 | 114.13 | -1.61% | 100 |
| Oct 23, 2026 | 117.50 | 117.50 | 116.00 | 116.00 | 116.00 | 9.91% | 2 |
| Oct 22, 2026 | 105.30 | 113.85 | 103.54 | 105.54 | 105.54 | -7.23% | 311 |
| Oct 21, 2026 | 115.00 | 115.38 | 113.76 | 113.76 | 113.76 | -4.60% | 102 |
| Oct 20, 2026 | 116.00 | 119.25 | 116.00 | 119.25 | 119.25 | 13.03% | 103 |
| Oct 19, 2026 | 110.18 | 110.18 | 105.50 | 105.50 | 105.50 | -12.03% | 4 |
| Oct 16, 2026 | 106.34 | 119.93 | 106.34 | 119.93 | 119.93 | 10.19% | 4 |
| Oct 15, 2026 | 105.00 | 108.84 | 104.70 | 108.84 | 108.84 | 8.29% | 7 |
| Oct 14, 2026 | 108.00 | 108.48 | 100.51 | 100.51 | 100.51 | -7.33% | 107 |
| Oct 13, 2026 | 108.46 | 108.46 | 108.46 | 108.46 | 108.46 | 5.20% | 4 |
| Oct 12, 2026 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | 3.64% | 2 |
| Oct 9, 2026 | 99.36 | 99.47 | 99.36 | 99.47 | 99.47 | 9.00% | 72 |
| Oct 8, 2026 | 86.91 | 92.84 | 86.91 | 91.26 | 91.26 | -4.22% | 12 |
| Oct 7, 2026 | 95.28 | 95.28 | 95.28 | 95.28 | 95.28 | 3.67% | 1 |
| Oct 5, 2026 | 93.19 | 93.19 | 91.91 | 91.91 | 91.91 | -0.35% | 4 |
| Oct 2, 2026 | 92.28 | 94.12 | 92.23 | 92.23 | 92.23 | 1.26% | 8 |
| Oct 1, 2026 | 93.24 | 93.24 | 91.08 | 91.08 | 91.08 | -0.72% | 9 |
| Sep 30, 2026 | 95.85 | 95.85 | 91.74 | 91.74 | 91.74 | -3.38% | 6 |
| Sep 29, 2026 | 94.88 | 94.95 | 94.88 | 94.95 | 94.95 | -3.22% | 7 |
| Sep 28, 2026 | 96.07 | 98.10 | 96.07 | 98.10 | 98.10 | 3.97% | 9 |
| Sep 25, 2026 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | 1.02% | 1 |
| Sep 24, 2026 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | -8.00% | 1 |
| Sep 22, 2026 | 101.53 | 101.53 | 101.53 | 101.53 | 101.53 | 5.89% | 1 |
| Sep 18, 2026 | 98.00 | 98.00 | 95.42 | 95.88 | 95.88 | 0.68% | 24 |
| Sep 17, 2026 | 95.32 | 95.32 | 90.60 | 95.23 | 95.23 | 0.46% | 17 |
| Sep 16, 2026 | 95.59 | 95.59 | 93.55 | 94.79 | 94.79 | -2.31% | 4 |
| Sep 15, 2026 | 96.71 | 97.03 | 96.71 | 97.03 | 97.03 | 0.34% | 4 |
| Sep 14, 2026 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | 3.99% | 1 |
| Sep 10, 2026 | 92.99 | 92.99 | 92.99 | 92.99 | 92.99 | -8.32% | 1 |
| Sep 9, 2026 | 101.43 | 101.43 | 101.43 | 101.43 | 101.43 | -7.64% | 75 |
| Sep 8, 2026 | 109.82 | 109.82 | 109.82 | 109.82 | 109.82 | -3.24% | 75 |
| Sep 4, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 7.08% | 100 |
| Sep 3, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 100 |
| Aug 20, 2026 | 106.00 | 108.16 | 106.00 | 106.00 | 106.00 | 6.23% | 31 |
| Aug 19, 2026 | 98.50 | 99.78 | 98.50 | 99.78 | 99.78 | 0.31% | 3 |
| Aug 18, 2026 | 99.47 | 99.47 | 99.47 | 99.47 | 99.47 | -6.05% | 5 |
| Aug 17, 2026 | 101.23 | 105.87 | 101.17 | 105.87 | 105.87 | 4.73% | 9 |
| Aug 14, 2026 | 101.09 | 101.09 | 101.09 | 101.09 | 101.09 | 3.72% | 1 |
| Aug 13, 2026 | 102.20 | 102.20 | 97.46 | 97.46 | 97.46 | -6.42% | 11 |
| Aug 12, 2026 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | -8.74% | 1 |
| Aug 11, 2026 | 119.49 | 119.49 | 114.13 | 114.13 | 114.13 | 3.69% | 8 |
| Aug 7, 2026 | 110.07 | 110.07 | 110.07 | 110.07 | 110.07 | -3.19% | 1 |
| Aug 5, 2026 | 113.69 | 113.69 | 113.69 | 113.69 | 113.69 | 0.68% | 1 |
| Aug 3, 2026 | 104.46 | 115.34 | 104.46 | 112.92 | 112.92 | 6.09% | 34 |
| Jul 31, 2026 | 108.00 | 109.72 | 106.44 | 106.44 | 106.44 | 2.15% | 103 |
| Jul 29, 2026 | 101.31 | 104.20 | 101.31 | 104.20 | 104.20 | 10.93% | 10 |
| Jul 27, 2026 | 92.92 | 93.93 | 92.92 | 93.93 | 93.93 | 3.79% | 10 |
| Jul 24, 2026 | 90.89 | 91.28 | 90.50 | 90.50 | 90.50 | 0.77% | 12 |
| Jul 23, 2026 | 92.48 | 92.49 | 89.75 | 89.81 | 89.81 | -7.83% | 13 |
| Jul 22, 2026 | 95.34 | 97.43 | 95.34 | 97.43 | 97.43 | 6.04% | 14 |