Kingdee International Software Group Company Limited (HKG:0268)
Hong Kong
· Delayed Price · Currency is HKD 8.44
+0.21 (2.55%)
Apr 29, 2026, 4:08 PM HKT
HKG:0268 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.33 | 8.57 | 8.20 | 8.44 | 8.44 | 2.55% | 33,294,575 |
| Apr 28, 2026 | 8.35 | 8.43 | 8.17 | 8.23 | 8.23 | -3.18% | 31,971,170 |
| Apr 27, 2026 | 8.50 | 8.58 | 8.41 | 8.50 | 8.50 | 0.12% | 31,819,099 |
| Apr 24, 2026 | 8.72 | 8.72 | 8.33 | 8.49 | 8.49 | -4.61% | 49,710,543 |
| Apr 23, 2026 | 9.00 | 9.00 | 8.79 | 8.90 | 8.90 | -1.00% | 19,906,010 |
| Apr 22, 2026 | 9.10 | 9.10 | 8.93 | 8.99 | 8.99 | -1.21% | 15,849,900 |
| Apr 21, 2026 | 9.31 | 9.36 | 9.03 | 9.10 | 9.10 | -2.26% | 20,564,540 |
| Apr 20, 2026 | 9.16 | 9.44 | 8.98 | 9.31 | 9.31 | 1.64% | 33,478,670 |
| Apr 17, 2026 | 9.24 | 9.29 | 9.03 | 9.16 | 9.16 | -1.29% | 29,983,807 |
| Apr 16, 2026 | 8.71 | 9.31 | 8.66 | 9.28 | 9.28 | 9.56% | 75,409,741 |
| Apr 15, 2026 | 8.72 | 8.76 | 8.36 | 8.47 | 8.47 | -1.05% | 32,105,375 |
| Apr 14, 2026 | 8.46 | 8.89 | 8.45 | 8.56 | 8.56 | 7.00% | 67,361,282 |
| Apr 13, 2026 | 8.22 | 8.22 | 7.92 | 8.00 | 8.00 | -3.03% | 35,054,740 |
| Apr 10, 2026 | 8.40 | 8.60 | 8.21 | 8.25 | 8.25 | -2.37% | 41,403,980 |
| Apr 9, 2026 | 8.89 | 8.91 | 8.37 | 8.45 | 8.45 | -7.14% | 57,873,320 |
| Apr 8, 2026 | 8.61 | 9.10 | 8.57 | 9.10 | 9.10 | 8.20% | 52,413,890 |
| Apr 2, 2026 | 8.47 | 8.56 | 8.25 | 8.41 | 8.41 | -1.41% | 36,414,550 |
| Apr 1, 2026 | 8.73 | 8.79 | 8.34 | 8.53 | 8.53 | -0.47% | 54,792,850 |
| Mar 31, 2026 | 8.50 | 8.61 | 8.44 | 8.57 | 8.57 | 0.82% | 42,115,320 |
| Mar 30, 2026 | 8.53 | 8.75 | 8.36 | 8.50 | 8.50 | -3.74% | 40,063,700 |
| Mar 27, 2026 | 8.65 | 8.94 | 8.51 | 8.83 | 8.83 | 0.91% | 30,763,440 |
| Mar 26, 2026 | 9.00 | 9.25 | 8.70 | 8.75 | 8.75 | -5.20% | 43,306,740 |
| Mar 25, 2026 | 9.35 | 9.52 | 9.12 | 9.23 | 9.23 | -1.07% | 40,402,200 |
| Mar 24, 2026 | 9.28 | 9.42 | 8.96 | 9.33 | 9.33 | 0.54% | 33,078,050 |
| Mar 23, 2026 | 9.46 | 9.49 | 9.11 | 9.28 | 9.28 | -3.33% | 33,082,857 |
| Mar 20, 2026 | 9.90 | 10.16 | 9.53 | 9.60 | 9.60 | -1.84% | 46,298,430 |
| Mar 19, 2026 | 9.71 | 10.07 | 9.70 | 9.78 | 9.78 | -2.40% | 45,951,060 |
| Mar 18, 2026 | 9.60 | 10.20 | 9.44 | 10.02 | 10.02 | 5.70% | 59,162,450 |
| Mar 17, 2026 | 9.58 | 10.03 | 9.41 | 9.48 | 9.48 | -0.11% | 47,466,380 |
| Mar 16, 2026 | 9.18 | 9.58 | 8.91 | 9.49 | 9.49 | 4.40% | 44,956,320 |
| Mar 13, 2026 | 9.31 | 9.33 | 9.05 | 9.09 | 9.09 | -2.36% | 29,442,150 |
| Mar 12, 2026 | 9.40 | 9.62 | 9.22 | 9.31 | 9.31 | -1.48% | 30,942,450 |
| Mar 11, 2026 | 9.61 | 9.77 | 9.33 | 9.45 | 9.45 | -1.15% | 43,761,364 |
| Mar 10, 2026 | 10.00 | 10.05 | 9.43 | 9.56 | 9.56 | -2.35% | 47,753,000 |
| Mar 9, 2026 | 9.20 | 9.83 | 9.18 | 9.79 | 9.79 | 1.35% | 47,153,300 |
| Mar 6, 2026 | 9.36 | 9.89 | 9.33 | 9.66 | 9.66 | 3.32% | 63,782,480 |
| Mar 5, 2026 | 9.45 | 9.59 | 9.25 | 9.35 | 9.35 | 0.43% | 24,776,350 |
| Mar 4, 2026 | 9.27 | 9.43 | 9.06 | 9.31 | 9.31 | 0.11% | 37,044,170 |
| Mar 3, 2026 | 9.56 | 9.63 | 9.26 | 9.30 | 9.30 | -2.92% | 46,357,450 |
| Mar 2, 2026 | 9.82 | 10.01 | 9.53 | 9.58 | 9.58 | -4.87% | 38,397,390 |
| Feb 27, 2026 | 9.88 | 10.40 | 9.70 | 10.07 | 10.07 | 1.92% | 73,032,300 |
| Feb 26, 2026 | 9.83 | 10.13 | 9.81 | 9.88 | 9.88 | 0.51% | 60,069,250 |
| Feb 25, 2026 | 10.18 | 10.20 | 9.77 | 9.83 | 9.83 | -1.40% | 48,090,090 |
| Feb 24, 2026 | 10.62 | 10.62 | 9.75 | 9.97 | 9.97 | -7.77% | 72,559,780 |
| Feb 23, 2026 | 10.65 | 10.95 | 10.60 | 10.81 | 10.81 | 2.66% | 23,439,470 |
| Feb 20, 2026 | 10.80 | 11.13 | 10.43 | 10.53 | 10.53 | -5.65% | 34,907,310 |
| Feb 16, 2026 | 11.07 | 11.16 | 10.77 | 11.16 | 11.16 | 0.81% | 8,616,094 |
| Feb 13, 2026 | 11.07 | 11.12 | 10.86 | 11.07 | 11.07 | - | 28,813,770 |
| Feb 12, 2026 | 11.65 | 11.71 | 10.98 | 11.07 | 11.07 | -4.98% | 54,541,150 |
| Feb 11, 2026 | 11.28 | 11.68 | 11.26 | 11.65 | 11.65 | 4.11% | 40,368,660 |
| Feb 10, 2026 | 11.45 | 11.45 | 11.08 | 11.19 | 11.19 | -0.89% | 33,994,180 |
| Feb 9, 2026 | 11.49 | 11.55 | 11.17 | 11.29 | 11.29 | 1.80% | 33,207,440 |
| Feb 6, 2026 | 10.90 | 11.11 | 10.81 | 11.09 | 11.09 | -2.63% | 45,164,080 |
| Feb 5, 2026 | 10.71 | 11.40 | 10.61 | 11.39 | 11.39 | 2.98% | 72,014,080 |
| Feb 4, 2026 | 12.45 | 12.45 | 10.64 | 11.06 | 11.06 | -12.64% | 145,476,100 |
| Feb 3, 2026 | 12.60 | 12.77 | 12.13 | 12.66 | 12.66 | 1.04% | 39,735,750 |
| Feb 2, 2026 | 12.91 | 13.00 | 12.42 | 12.53 | 12.53 | -3.24% | 46,973,480 |
| Jan 30, 2026 | 13.80 | 13.84 | 12.79 | 12.95 | 12.95 | -7.70% | 68,991,110 |
| Jan 29, 2026 | 14.00 | 14.38 | 13.74 | 14.03 | 14.03 | -1.06% | 34,093,930 |
| Jan 28, 2026 | 13.88 | 14.25 | 13.88 | 14.18 | 14.18 | 2.46% | 30,762,570 |
| Jan 27, 2026 | 13.98 | 13.98 | 13.66 | 13.84 | 13.84 | -0.57% | 22,250,010 |
| Jan 26, 2026 | 14.40 | 14.49 | 13.63 | 13.92 | 13.92 | -2.73% | 34,043,930 |
| Jan 23, 2026 | 14.78 | 14.78 | 14.29 | 14.31 | 14.31 | -1.45% | 26,183,010 |
| Jan 22, 2026 | 14.60 | 14.80 | 14.31 | 14.52 | 14.52 | 2.54% | 40,467,150 |
| Jan 21, 2026 | 14.13 | 14.38 | 13.98 | 14.16 | 14.16 | -0.28% | 26,753,690 |
| Jan 20, 2026 | 14.49 | 14.65 | 14.10 | 14.20 | 14.20 | -2.00% | 27,569,010 |
| Jan 19, 2026 | 14.83 | 14.97 | 14.43 | 14.49 | 14.49 | -4.23% | 35,941,210 |
| Jan 16, 2026 | 15.46 | 15.46 | 14.82 | 15.13 | 15.13 | -1.30% | 39,485,030 |
| Jan 15, 2026 | 16.55 | 16.72 | 15.10 | 15.33 | 15.33 | -8.09% | 75,218,120 |
| Jan 14, 2026 | 16.28 | 17.07 | 16.20 | 16.68 | 16.68 | 1.83% | 64,517,480 |
| Jan 13, 2026 | 16.80 | 16.88 | 16.12 | 16.38 | 16.38 | 0.92% | 47,405,260 |
| Jan 12, 2026 | 14.95 | 16.36 | 14.88 | 16.23 | 16.23 | 12.16% | 85,584,241 |
| Jan 9, 2026 | 14.05 | 14.59 | 13.90 | 14.47 | 14.47 | 2.99% | 38,117,260 |
| Jan 8, 2026 | 14.09 | 14.11 | 13.67 | 14.05 | 14.05 | - | 23,472,460 |
| Jan 7, 2026 | 14.01 | 14.10 | 13.77 | 14.05 | 14.05 | -1.06% | 20,876,290 |
| Jan 6, 2026 | 13.96 | 14.47 | 13.88 | 14.20 | 14.20 | 2.68% | 27,687,190 |
| Jan 5, 2026 | 13.97 | 14.03 | 13.72 | 13.83 | 13.83 | -2.26% | 18,647,360 |
| Jan 2, 2026 | 13.38 | 14.32 | 13.33 | 14.15 | 14.15 | 6.47% | 21,104,730 |
| Dec 31, 2025 | 13.31 | 13.46 | 13.22 | 13.29 | 13.29 | -0.15% | 10,103,170 |
| Dec 30, 2025 | 13.20 | 13.41 | 13.13 | 13.31 | 13.31 | 0.91% | 21,581,008 |
| Dec 29, 2025 | 13.52 | 13.65 | 13.15 | 13.19 | 13.19 | -1.20% | 24,703,214 |
| Dec 24, 2025 | 13.46 | 13.46 | 13.21 | 13.35 | 13.35 | -0.82% | 10,565,839 |
| Dec 23, 2025 | 13.44 | 13.65 | 13.36 | 13.46 | 13.46 | 0.15% | 20,050,020 |
| Dec 22, 2025 | 13.88 | 13.97 | 13.42 | 13.44 | 13.44 | -2.11% | 22,992,760 |
| Dec 19, 2025 | 13.68 | 13.93 | 13.60 | 13.73 | 13.73 | 0.37% | 19,061,160 |
| Dec 18, 2025 | 13.90 | 13.97 | 13.39 | 13.68 | 13.68 | -1.79% | 18,600,450 |
| Dec 17, 2025 | 13.42 | 13.99 | 13.35 | 13.93 | 13.93 | 1.98% | 29,566,580 |
| Dec 16, 2025 | 13.29 | 13.75 | 13.14 | 13.66 | 13.66 | 2.02% | 36,861,059 |
| Dec 15, 2025 | 13.23 | 13.48 | 13.01 | 13.39 | 13.39 | 1.29% | 25,654,600 |
| Dec 12, 2025 | 13.60 | 13.85 | 13.22 | 13.22 | 13.22 | -2.44% | 63,326,810 |
| Dec 11, 2025 | 14.25 | 14.29 | 13.36 | 13.55 | 13.55 | -3.01% | 26,056,340 |
| Dec 10, 2025 | 13.67 | 14.07 | 13.44 | 13.97 | 13.97 | 2.19% | 33,018,220 |
| Dec 9, 2025 | 13.44 | 13.69 | 13.31 | 13.67 | 13.67 | 1.71% | 17,879,700 |
| Dec 8, 2025 | 13.90 | 13.90 | 13.35 | 13.44 | 13.44 | -3.10% | 24,136,450 |
| Dec 5, 2025 | 13.49 | 13.87 | 13.21 | 13.87 | 13.87 | 3.43% | 28,364,970 |
| Dec 4, 2025 | 13.10 | 13.51 | 13.05 | 13.41 | 13.41 | 1.90% | 24,020,080 |
| Dec 3, 2025 | 13.71 | 13.78 | 12.93 | 13.16 | 13.16 | -4.50% | 31,450,060 |
| Dec 2, 2025 | 13.96 | 14.15 | 13.67 | 13.78 | 13.78 | -2.68% | 23,355,850 |
| Dec 1, 2025 | 14.14 | 14.20 | 13.98 | 14.16 | 14.16 | 0.28% | 14,392,880 |
| Nov 28, 2025 | 14.26 | 14.32 | 13.99 | 14.12 | 14.12 | -1.05% | 13,400,590 |