Kingdee International Software Group Company Limited (0268.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 9.800 | 10.920 | 9.510 | 10.900 | 10.900 | 45,340,272 |
| 03 Oct 2024 | 10.360 | 10.420 | 8.950 | 9.650 | 9.650 | 39,978,023 |
| 02 Oct 2024 | 9.220 | 10.260 | 9.040 | 10.240 | 10.240 | 54,291,683 |
| 30 Sept 2024 | 8.510 | 9.080 | 8.340 | 9.000 | 9.000 | 85,165,925 |
| 27 Sept 2024 | 7.570 | 8.270 | 7.560 | 8.110 | 8.110 | 76,591,024 |
| 26 Sept 2024 | 6.690 | 7.340 | 6.490 | 7.240 | 7.240 | 72,335,707 |
| 25 Sept 2024 | 6.880 | 6.880 | 6.500 | 6.590 | 6.590 | 39,316,544 |
| 24 Sept 2024 | 6.090 | 6.560 | 6.080 | 6.550 | 6.550 | 34,749,743 |
| 23 Sept 2024 | 5.990 | 6.120 | 5.910 | 5.960 | 5.960 | 25,855,000 |
| 20 Sept 2024 | 5.740 | 6.060 | 5.680 | 6.050 | 6.050 | 36,672,249 |
| 19 Sept 2024 | 5.490 | 5.820 | 5.380 | 5.740 | 5.740 | 35,441,077 |
| 17 Sept 2024 | 5.420 | 5.480 | 5.260 | 5.440 | 5.440 | 26,513,000 |
| 16 Sept 2024 | 5.620 | 5.660 | 5.350 | 5.420 | 5.420 | 21,853,800 |
| 13 Sept 2024 | 5.900 | 6.000 | 5.700 | 5.700 | 5.700 | 15,698,685 |
| 12 Sept 2024 | 5.970 | 6.150 | 5.850 | 5.860 | 5.860 | 14,145,000 |
| 11 Sept 2024 | 5.850 | 6.050 | 5.850 | 6.000 | 6.000 | 9,702,298 |
| 10 Sept 2024 | 6.100 | 6.100 | 5.830 | 5.950 | 5.950 | 21,388,078 |
| 09 Sept 2024 | 6.120 | 6.160 | 5.970 | 6.100 | 6.100 | 23,793,215 |
| 05 Sept 2024 | 6.020 | 6.260 | 6.020 | 6.220 | 6.220 | 9,586,000 |
| 04 Sept 2024 | 6.100 | 6.170 | 5.970 | 6.120 | 6.120 | 9,643,400 |
| 03 Sept 2024 | 6.000 | 6.190 | 5.990 | 6.120 | 6.120 | 6,438,643 |
| 02 Sept 2024 | 6.170 | 6.190 | 5.920 | 6.030 | 6.030 | 16,336,976 |
| 30 Aug 2024 | 6.140 | 6.310 | 6.100 | 6.170 | 6.170 | 32,293,539 |
| 29 Aug 2024 | 5.910 | 6.190 | 5.760 | 6.140 | 6.140 | 16,351,857 |
| 28 Aug 2024 | 6.130 | 6.130 | 5.840 | 5.910 | 5.910 | 18,563,800 |
| 27 Aug 2024 | 6.080 | 6.180 | 6.000 | 6.130 | 6.130 | 10,651,500 |
| 26 Aug 2024 | 5.890 | 6.120 | 5.890 | 6.100 | 6.100 | 15,825,350 |
| 23 Aug 2024 | 5.600 | 5.910 | 5.570 | 5.880 | 5.880 | 9,863,004 |
| 22 Aug 2024 | 5.670 | 5.720 | 5.540 | 5.710 | 5.710 | 15,307,119 |
| 21 Aug 2024 | 5.740 | 5.740 | 5.570 | 5.670 | 5.670 | 16,184,038 |
| 20 Aug 2024 | 5.920 | 6.010 | 5.720 | 5.760 | 5.760 | 22,874,400 |
| 19 Aug 2024 | 5.890 | 6.130 | 5.870 | 5.910 | 5.910 | 15,141,000 |
| 16 Aug 2024 | 5.610 | 5.990 | 5.610 | 5.840 | 5.840 | 21,961,000 |
| 15 Aug 2024 | 5.610 | 5.690 | 5.450 | 5.560 | 5.560 | 15,891,753 |
| 14 Aug 2024 | 5.760 | 5.880 | 5.580 | 5.630 | 5.630 | 12,845,754 |
| 13 Aug 2024 | 5.790 | 5.860 | 5.700 | 5.780 | 5.780 | 7,807,535 |
| 12 Aug 2024 | 5.700 | 5.820 | 5.560 | 5.790 | 5.790 | 9,682,352 |
| 09 Aug 2024 | 5.860 | 5.890 | 5.600 | 5.690 | 5.690 | 20,131,728 |
| 08 Aug 2024 | 5.940 | 5.970 | 5.780 | 5.790 | 5.790 | 11,078,553 |
| 07 Aug 2024 | 5.950 | 6.100 | 5.840 | 5.940 | 5.940 | 8,678,256 |
| 06 Aug 2024 | 5.990 | 5.990 | 5.810 | 5.910 | 5.910 | 10,433,147 |
| 05 Aug 2024 | 5.890 | 6.170 | 5.760 | 5.860 | 5.860 | 15,123,506 |
| 02 Aug 2024 | 5.970 | 6.090 | 5.870 | 5.920 | 5.920 | 13,598,415 |
| 01 Aug 2024 | 6.270 | 6.350 | 5.960 | 6.050 | 6.050 | 21,062,942 |
| 31 Jul 2024 | 5.700 | 6.340 | 5.640 | 6.270 | 6.270 | 25,287,985 |
| 30 Jul 2024 | 5.850 | 5.850 | 5.620 | 5.660 | 5.660 | 16,491,688 |
| 29 Jul 2024 | 5.980 | 6.070 | 5.860 | 5.860 | 5.860 | 9,044,251 |
| 26 Jul 2024 | 5.910 | 6.020 | 5.840 | 5.980 | 5.980 | 9,116,280 |
| 25 Jul 2024 | 5.980 | 6.090 | 5.900 | 5.910 | 5.910 | 14,803,040 |
| 24 Jul 2024 | 6.060 | 6.130 | 5.870 | 6.040 | 6.040 | 18,259,330 |
| 23 Jul 2024 | 6.400 | 6.400 | 6.050 | 6.050 | 6.050 | 14,716,802 |
| 22 Jul 2024 | 6.200 | 6.280 | 6.060 | 6.210 | 6.210 | 12,647,949 |
| 19 Jul 2024 | 6.170 | 6.290 | 6.110 | 6.200 | 6.200 | 18,230,196 |
| 18 Jul 2024 | 6.290 | 6.320 | 6.030 | 6.200 | 6.200 | 35,776,000 |
| 17 Jul 2024 | 6.380 | 6.670 | 6.340 | 6.350 | 6.350 | 27,677,802 |
| 16 Jul 2024 | 6.740 | 6.740 | 6.160 | 6.370 | 6.370 | 77,934,170 |
| 15 Jul 2024 | 7.630 | 7.700 | 6.740 | 6.740 | 6.740 | 46,834,151 |
| 12 Jul 2024 | 7.790 | 7.870 | 7.650 | 7.700 | 7.700 | 15,520,889 |
| 11 Jul 2024 | 7.760 | 7.850 | 7.660 | 7.700 | 7.700 | 8,454,781 |
| 10 Jul 2024 | 7.750 | 7.960 | 7.570 | 7.750 | 7.750 | 8,114,516 |
| 09 Jul 2024 | 7.370 | 7.720 | 7.350 | 7.680 | 7.680 | 8,979,150 |
| 08 Jul 2024 | 7.400 | 7.590 | 7.360 | 7.410 | 7.410 | 5,868,681 |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | 7.680 | 7.680 | 7.340 | 7.540 | 7.540 | 11,839,478 |
| 03 Jul 2024 | 7.210 | 7.700 | 7.210 | 7.550 | 7.550 | 18,184,871 |
| 02 Jul 2024 | 7.310 | 7.410 | 7.100 | 7.300 | 7.300 | 25,078,044 |
| 28 Jun 2024 | 7.330 | 7.640 | 7.320 | 7.320 | 7.320 | 13,230,077 |
| 27 Jun 2024 | 7.480 | 7.530 | 7.310 | 7.310 | 7.310 | 12,281,607 |
| 26 Jun 2024 | 7.480 | 7.530 | 7.320 | 7.480 | 7.480 | 13,634,391 |
| 25 Jun 2024 | 7.470 | 7.580 | 7.360 | 7.460 | 7.460 | 11,093,974 |
| 24 Jun 2024 | 7.470 | 7.530 | 7.270 | 7.490 | 7.490 | 11,929,278 |
| 21 Jun 2024 | 7.460 | 7.590 | 7.360 | 7.470 | 7.470 | 15,800,540 |
| 20 Jun 2024 | 7.890 | 7.920 | 7.480 | 7.560 | 7.560 | 18,767,419 |
| 19 Jun 2024 | 7.890 | 7.940 | 7.740 | 7.890 | 7.890 | 19,839,790 |
| 18 Jun 2024 | 7.820 | 8.080 | 7.800 | 7.850 | 7.850 | 17,479,938 |
| 17 Jun 2024 | 8.190 | 8.190 | 7.730 | 7.840 | 7.840 | 28,113,871 |
| 14 Jun 2024 | 7.800 | 8.300 | 7.650 | 8.200 | 8.200 | 23,135,022 |
| 13 Jun 2024 | 8.090 | 8.230 | 7.880 | 7.930 | 7.930 | 13,491,418 |
| 12 Jun 2024 | 7.860 | 8.070 | 7.750 | 7.960 | 7.960 | 12,290,876 |
| 11 Jun 2024 | 7.700 | 8.050 | 7.700 | 8.000 | 8.000 | 19,656,754 |
| 07 Jun 2024 | 8.450 | 8.450 | 7.920 | 7.920 | 7.920 | 27,187,531 |
| 06 Jun 2024 | 8.200 | 8.480 | 8.200 | 8.270 | 8.270 | 13,717,160 |
| 05 Jun 2024 | 7.970 | 8.250 | 7.970 | 8.150 | 8.150 | 13,812,303 |
| 04 Jun 2024 | 7.800 | 7.980 | 7.680 | 7.930 | 7.930 | 12,693,510 |
| 03 Jun 2024 | 8.000 | 8.100 | 7.790 | 7.840 | 7.840 | 19,593,224 |
| 31 May 2024 | 8.240 | 8.370 | 8.000 | 8.000 | 8.000 | 22,741,878 |
| 30 May 2024 | 8.060 | 8.340 | 8.060 | 8.240 | 8.240 | 8,176,999 |
| 29 May 2024 | 8.240 | 8.360 | 8.080 | 8.100 | 8.100 | 6,784,480 |
| 28 May 2024 | 8.320 | 8.540 | 8.270 | 8.280 | 8.280 | 7,330,000 |
| 27 May 2024 | 8.200 | 8.400 | 8.050 | 8.360 | 8.360 | 9,419,134 |
| 24 May 2024 | 8.500 | 8.550 | 8.160 | 8.200 | 8.200 | 9,304,599 |
| 23 May 2024 | 8.650 | 8.780 | 8.500 | 8.570 | 8.570 | 9,150,127 |
| 22 May 2024 | 8.740 | 8.990 | 8.670 | 8.830 | 8.830 | 8,513,378 |
| 21 May 2024 | 9.210 | 9.210 | 8.700 | 8.740 | 8.740 | 14,430,186 |
| 20 May 2024 | 9.190 | 9.380 | 9.080 | 9.210 | 9.210 | 14,167,863 |
| 17 May 2024 | 9.010 | 9.290 | 8.910 | 9.170 | 9.170 | 17,376,055 |
| 16 May 2024 | 9.380 | 9.400 | 8.970 | 8.990 | 8.990 | 16,675,436 |
| 14 May 2024 | 9.420 | 9.820 | 9.160 | 9.160 | 9.160 | 13,105,629 |
| 13 May 2024 | 9.340 | 9.560 | 9.030 | 9.420 | 9.420 | 14,418,275 |
| 10 May 2024 | 9.480 | 9.730 | 9.250 | 9.420 | 9.420 | 21,281,181 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.