Skip to main content
Kingdee International Software Group Company Limited (HKG:0268)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
9.69
-0.10 (-1.02%)
Mar 10, 2026, 9:55 AM HKT

HKG:0268 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.369.899.339.669.663.32%63,782,480
Mar 5, 20269.459.599.259.359.350.43%24,776,350
Mar 4, 20269.279.439.069.319.310.11%37,044,170
Mar 3, 20269.569.639.269.309.30-2.92%46,357,450
Mar 2, 20269.8210.019.539.589.58-4.87%38,397,390
Feb 27, 20269.8810.409.7010.0710.071.92%73,032,300
Feb 26, 20269.8310.139.819.889.880.51%60,069,250
Feb 25, 202610.1810.209.779.839.83-1.40%48,090,090
Feb 24, 202610.6210.629.759.979.97-7.77%72,559,780
Feb 23, 202610.6510.9510.6010.8110.812.66%23,439,470
Feb 20, 202610.8011.1310.4310.5310.53-5.65%34,907,310
Feb 16, 202611.0711.1610.7711.1611.160.81%8,616,094
Feb 13, 202611.0711.1210.8611.0711.07-28,813,770
Feb 12, 202611.6511.7110.9811.0711.07-4.98%54,541,150
Feb 11, 202611.2811.6811.2611.6511.654.11%40,368,660
Feb 10, 202611.4511.4511.0811.1911.19-0.89%33,994,180
Feb 9, 202611.4911.5511.1711.2911.291.80%33,207,440
Feb 6, 202610.9011.1110.8111.0911.09-2.63%45,164,080
Feb 5, 202610.7111.4010.6111.3911.392.98%72,014,080
Feb 4, 202612.4512.4510.6411.0611.06-12.64%145,476,100
Feb 3, 202612.6012.7712.1312.6612.661.04%39,735,750
Feb 2, 202612.9113.0012.4212.5312.53-3.24%46,973,480
Jan 30, 202613.8013.8412.7912.9512.95-7.70%68,991,110
Jan 29, 202614.0014.3813.7414.0314.03-1.06%34,093,930
Jan 28, 202613.8814.2513.8814.1814.182.46%30,762,570
Jan 27, 202613.9813.9813.6613.8413.84-0.57%22,250,010
Jan 26, 202614.4014.4913.6313.9213.92-2.73%34,043,930
Jan 23, 202614.7814.7814.2914.3114.31-1.45%26,183,010
Jan 22, 202614.6014.8014.3114.5214.522.54%40,467,150
Jan 21, 202614.1314.3813.9814.1614.16-0.28%26,753,690
Jan 20, 202614.4914.6514.1014.2014.20-2.00%27,569,010
Jan 19, 202614.8314.9714.4314.4914.49-4.23%35,941,210
Jan 16, 202615.4615.4614.8215.1315.13-1.30%39,485,030
Jan 15, 202616.5516.7215.1015.3315.33-8.09%75,218,120
Jan 14, 202616.2817.0716.2016.6816.681.83%64,517,480
Jan 13, 202616.8016.8816.1216.3816.380.92%47,405,260
Jan 12, 202614.9516.3614.8816.2316.2312.16%85,584,241
Jan 9, 202614.0514.5913.9014.4714.472.99%38,117,260
Jan 8, 202614.0914.1113.6714.0514.05-23,472,460
Jan 7, 202614.0114.1013.7714.0514.05-1.06%20,876,290
Jan 6, 202613.9614.4713.8814.2014.202.68%27,687,190
Jan 5, 202613.9714.0313.7213.8313.83-2.26%18,647,360
Jan 2, 202613.3814.3213.3314.1514.156.47%21,104,730
Dec 31, 202513.3113.4613.2213.2913.29-0.15%10,103,170
Dec 30, 202513.2013.4113.1313.3113.310.91%21,581,008
Dec 29, 202513.5213.6513.1513.1913.19-1.20%24,703,214
Dec 24, 202513.4613.4613.2113.3513.35-0.82%10,565,839
Dec 23, 202513.4413.6513.3613.4613.460.15%20,050,020
Dec 22, 202513.8813.9713.4213.4413.44-2.11%22,992,760
Dec 19, 202513.6813.9313.6013.7313.730.37%19,061,160
Dec 18, 202513.9013.9713.3913.6813.68-1.79%18,600,450
Dec 17, 202513.4213.9913.3513.9313.931.98%29,566,580
Dec 16, 202513.2913.7513.1413.6613.662.02%36,861,059
Dec 15, 202513.2313.4813.0113.3913.391.29%25,654,600
Dec 12, 202513.6013.8513.2213.2213.22-2.44%63,326,810
Dec 11, 202514.2514.2913.3613.5513.55-3.01%26,056,340
Dec 10, 202513.6714.0713.4413.9713.972.19%33,018,220
Dec 9, 202513.4413.6913.3113.6713.671.71%17,879,700
Dec 8, 202513.9013.9013.3513.4413.44-3.10%24,136,450
Dec 5, 202513.4913.8713.2113.8713.873.43%28,364,970
Dec 4, 202513.1013.5113.0513.4113.411.90%24,020,080
Dec 3, 202513.7113.7812.9313.1613.16-4.50%31,450,060
Dec 2, 202513.9614.1513.6713.7813.78-2.68%23,355,850
Dec 1, 202514.1414.2013.9814.1614.160.28%14,392,880
Nov 28, 202514.2614.3213.9914.1214.12-1.05%13,400,590
Nov 27, 202514.2714.4314.1014.2714.27-20,370,120
Nov 26, 202514.4914.4914.1514.2714.27-0.28%11,888,470
Nov 25, 202514.2814.4914.0214.3114.31-0.42%23,012,490
Nov 24, 202513.7814.4313.6614.3714.374.13%31,810,080
Nov 21, 202514.1414.1413.4713.8013.80-2.40%37,074,320
Nov 20, 202514.2514.5013.9214.1414.14-0.77%27,797,000
Nov 19, 202514.6614.8714.2114.2514.25-2.53%22,833,500
Nov 18, 202514.8014.8214.4514.6214.62-1.75%16,408,150
Nov 17, 202514.6814.9014.5514.8814.881.29%11,422,670
Nov 14, 202514.6014.9414.5314.6914.69-1.54%12,154,510
Nov 13, 202515.2015.2014.7614.9214.92-1.97%17,006,650
Nov 12, 202515.1815.2414.9015.2215.220.26%13,518,670
Nov 11, 202515.0015.2614.8815.1815.181.67%17,585,270
Nov 10, 202514.8015.0414.6814.9314.932.12%12,178,320
Nov 7, 202515.1015.1014.4814.6214.62-3.69%28,570,870
Nov 6, 202514.9015.2114.6315.1815.181.95%18,230,390
Nov 5, 202514.3014.9914.2114.8914.890.47%21,794,480
Nov 4, 202515.0815.1414.6214.8214.82-1.92%13,741,840
Nov 3, 202515.0315.2414.7815.1115.113.07%28,298,800
Oct 31, 202514.4215.1514.2014.6614.661.31%34,162,730
Oct 30, 202514.9814.9814.2414.4714.47-1.50%35,383,430
Oct 28, 202514.6515.0814.3914.6914.691.80%39,811,350
Oct 27, 202515.0215.0714.2814.4314.43-2.57%40,145,420
Oct 24, 202515.1115.1114.7114.8114.810.34%21,971,210
Oct 23, 202514.9814.9814.4914.7614.76-0.61%13,952,100
Oct 22, 202514.9015.0014.6414.8514.85-0.40%11,039,860
Oct 21, 202514.9015.3014.8014.9114.911.08%19,211,750
Oct 20, 202515.0015.0014.5114.7514.751.72%17,153,540
Oct 17, 202515.1915.2014.4314.5014.50-5.29%33,548,530
Oct 16, 202515.4215.6915.0315.3115.31-2.17%24,537,270
Oct 15, 202515.3815.7015.0915.6515.652.89%26,582,440
Oct 14, 202516.6216.9315.0815.2115.21-8.48%54,903,410
Oct 13, 202515.8816.9515.6116.6216.621.90%55,977,510
Oct 10, 202516.8716.9916.2216.3116.31-4.56%32,025,920
Oct 9, 202517.1117.4416.8417.0917.09-0.12%27,284,460