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:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 8.240 | 8.370 | 8.000 | 8.000 | 8.000 | 22,741,878 |
| May 30, 2024 | 8.060 | 8.340 | 8.060 | 8.240 | 8.240 | 8,176,999 |
| May 29, 2024 | 8.240 | 8.360 | 8.080 | 8.100 | 8.100 | 6,784,480 |
| May 28, 2024 | 8.320 | 8.540 | 8.270 | 8.280 | 8.280 | 7,330,000 |
| May 27, 2024 | 8.200 | 8.400 | 8.050 | 8.360 | 8.360 | 9,419,134 |
| May 24, 2024 | 8.500 | 8.550 | 8.160 | 8.200 | 8.200 | 9,304,599 |
| May 23, 2024 | 8.650 | 8.780 | 8.500 | 8.570 | 8.570 | 9,150,127 |
| May 22, 2024 | 8.740 | 8.990 | 8.670 | 8.830 | 8.830 | 8,513,378 |
| May 21, 2024 | 9.210 | 9.210 | 8.700 | 8.740 | 8.740 | 14,430,186 |
| May 20, 2024 | 9.190 | 9.380 | 9.080 | 9.210 | 9.210 | 14,167,863 |
| May 17, 2024 | 9.010 | 9.290 | 8.910 | 9.170 | 9.170 | 17,376,055 |
| May 16, 2024 | 9.380 | 9.400 | 8.970 | 8.990 | 8.990 | 16,675,436 |
| May 14, 2024 | 9.420 | 9.820 | 9.160 | 9.160 | 9.160 | 13,105,629 |
| May 13, 2024 | 9.340 | 9.560 | 9.030 | 9.420 | 9.420 | 14,418,275 |
| May 10, 2024 | 9.480 | 9.730 | 9.250 | 9.420 | 9.420 | 21,281,181 |
| May 09, 2024 | 8.830 | 9.290 | 8.800 | 9.290 | 9.290 | 12,852,398 |
| May 08, 2024 | 9.210 | 9.260 | 8.800 | 8.830 | 8.830 | 19,920,959 |
| May 07, 2024 | 9.260 | 9.460 | 9.100 | 9.210 | 9.210 | 10,312,465 |
| May 06, 2024 | 9.180 | 9.440 | 8.980 | 9.360 | 9.360 | 22,399,085 |
| May 03, 2024 | 9.500 | 9.580 | 9.010 | 9.150 | 9.150 | 7,651,321 |
| May 02, 2024 | 8.230 | 9.320 | 8.220 | 9.320 | 9.320 | 13,192,524 |
| Apr 30, 2024 | 8.470 | 8.560 | 8.310 | 8.360 | 8.360 | 11,718,000 |
| Apr 29, 2024 | 8.360 | 8.720 | 8.350 | 8.470 | 8.470 | 17,107,476 |
| Apr 26, 2024 | 7.870 | 8.490 | 7.870 | 8.370 | 8.370 | 19,639,389 |
| Apr 25, 2024 | 8.110 | 8.110 | 7.790 | 7.870 | 7.870 | 15,797,018 |
| Apr 24, 2024 | 7.680 | 8.200 | 7.430 | 8.110 | 8.110 | 28,333,938 |
| Apr 23, 2024 | 7.490 | 7.810 | 7.450 | 7.550 | 7.550 | 21,858,813 |
| Apr 22, 2024 | 7.490 | 7.570 | 6.930 | 7.480 | 7.480 | 20,397,058 |
| Apr 19, 2024 | 7.600 | 7.660 | 7.200 | 7.280 | 7.280 | 21,227,212 |
| Apr 18, 2024 | 7.810 | 7.980 | 7.700 | 7.720 | 7.720 | 15,303,476 |
| Apr 17, 2024 | 8.070 | 8.070 | 7.670 | 7.810 | 7.810 | 23,551,000 |
| Apr 16, 2024 | 8.250 | 8.250 | 7.890 | 7.900 | 7.900 | 13,838,960 |
| Apr 15, 2024 | 8.230 | 8.370 | 8.060 | 8.270 | 8.270 | 11,494,698 |
| Apr 12, 2024 | 8.300 | 8.450 | 8.200 | 8.240 | 8.240 | 11,308,034 |
| Apr 11, 2024 | 8.530 | 8.560 | 8.070 | 8.350 | 8.350 | 23,249,674 |
| Apr 10, 2024 | 8.830 | 9.020 | 8.560 | 8.590 | 8.590 | 12,312,161 |
| Apr 09, 2024 | 8.580 | 8.870 | 8.530 | 8.830 | 8.830 | 8,373,794 |
| Apr 08, 2024 | 8.660 | 8.770 | 8.400 | 8.630 | 8.630 | 14,498,328 |
| Apr 05, 2024 | 8.880 | 8.920 | 8.530 | 8.690 | 8.690 | 9,728,537 |
| Apr 03, 2024 | 9.050 | 9.120 | 8.750 | 8.890 | 8.890 | 15,046,263 |
| Apr 02, 2024 | 8.990 | 9.170 | 8.980 | 9.120 | 9.120 | 13,745,025 |
| Mar 28, 2024 | 8.830 | 8.970 | 8.730 | 8.830 | 8.830 | 17,159,140 |
| Mar 27, 2024 | 8.800 | 9.030 | 8.780 | 8.910 | 8.910 | 12,715,055 |
| Mar 26, 2024 | 9.160 | 9.400 | 8.780 | 8.930 | 8.930 | 18,375,001 |
| Mar 25, 2024 | 9.330 | 9.330 | 9.070 | 9.150 | 9.150 | 11,017,200 |
| Mar 22, 2024 | 9.680 | 9.780 | 9.270 | 9.400 | 9.400 | 18,710,392 |
| Mar 21, 2024 | 9.960 | 10.080 | 9.640 | 9.810 | 9.810 | 23,761,340 |
| Mar 20, 2024 | 9.320 | 9.750 | 9.220 | 9.600 | 9.600 | 18,976,665 |
| Mar 19, 2024 | 8.780 | 9.530 | 8.710 | 9.320 | 9.320 | 24,522,394 |
| Mar 18, 2024 | 9.150 | 9.230 | 8.800 | 9.110 | 9.110 | 14,592,594 |
| Mar 15, 2024 | 8.710 | 9.180 | 8.710 | 9.150 | 9.150 | 34,769,044 |
| Mar 14, 2024 | 9.320 | 9.320 | 8.820 | 8.970 | 8.970 | 20,536,098 |
| Mar 13, 2024 | 9.020 | 9.590 | 9.010 | 9.320 | 9.320 | 31,502,060 |
| Mar 12, 2024 | 8.700 | 9.140 | 8.650 | 9.060 | 9.060 | 18,481,066 |
| Mar 11, 2024 | 8.360 | 8.650 | 8.340 | 8.610 | 8.610 | 11,684,313 |
| Mar 08, 2024 | 8.110 | 8.510 | 8.110 | 8.300 | 8.300 | 9,890,728 |
| Mar 07, 2024 | 8.470 | 8.480 | 8.150 | 8.180 | 8.180 | 7,104,344 |
| Mar 06, 2024 | 7.980 | 8.440 | 7.950 | 8.390 | 8.390 | 16,463,696 |
| Mar 05, 2024 | 8.270 | 8.460 | 7.970 | 7.980 | 7.980 | 21,061,472 |
| Mar 04, 2024 | 8.400 | 8.490 | 8.190 | 8.290 | 8.290 | 28,229,552 |
| Mar 01, 2024 | 8.450 | 8.510 | 8.190 | 8.360 | 8.360 | 30,836,115 |
| Feb 29, 2024 | 8.100 | 8.640 | 8.100 | 8.460 | 8.460 | 27,835,200 |
| Feb 28, 2024 | 8.300 | 8.720 | 8.220 | 8.230 | 8.230 | 22,795,500 |
| Feb 27, 2024 | 8.220 | 8.330 | 7.860 | 8.300 | 8.300 | 14,469,130 |
| Feb 26, 2024 | 8.090 | 8.330 | 8.070 | 8.200 | 8.200 | 16,272,796 |
| Feb 23, 2024 | 7.980 | 8.210 | 7.840 | 8.070 | 8.070 | 20,321,900 |
| Feb 22, 2024 | 8.200 | 8.280 | 7.710 | 8.000 | 8.000 | 36,379,300 |
| Feb 21, 2024 | 7.790 | 8.370 | 7.600 | 8.200 | 8.200 | 34,553,623 |
| Feb 20, 2024 | 8.040 | 8.040 | 7.560 | 7.840 | 7.840 | 18,584,945 |
| Feb 19, 2024 | 8.140 | 8.160 | 7.700 | 7.950 | 7.950 | 21,544,691 |
| Feb 16, 2024 | 7.650 | 8.170 | 7.610 | 8.130 | 8.130 | 15,715,409 |
| Feb 15, 2024 | 7.720 | 7.720 | 7.450 | 7.650 | 7.650 | 8,310,515 |
| Feb 14, 2024 | 7.420 | 7.690 | 7.280 | 7.680 | 7.680 | 15,506,400 |
| Feb 09, 2024 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | - |
| Feb 08, 2024 | 7.910 | 8.070 | 7.780 | 7.910 | 7.910 | 12,588,978 |
| Feb 07, 2024 | 8.190 | 8.330 | 7.660 | 7.910 | 7.910 | 29,086,245 |
| Feb 06, 2024 | 7.430 | 8.160 | 7.430 | 8.080 | 8.080 | 31,615,070 |
| Feb 05, 2024 | 7.510 | 7.650 | 7.220 | 7.410 | 7.410 | 24,893,154 |
| Feb 02, 2024 | 7.900 | 8.190 | 7.550 | 7.630 | 7.630 | 22,605,046 |
| Feb 01, 2024 | 7.540 | 8.040 | 7.430 | 7.890 | 7.890 | 20,496,074 |
| Jan 31, 2024 | 8.060 | 8.080 | 7.400 | 7.530 | 7.530 | 33,719,349 |
| Jan 30, 2024 | 8.410 | 8.520 | 8.040 | 8.070 | 8.070 | 25,062,107 |
| Jan 29, 2024 | 8.860 | 9.010 | 8.500 | 8.590 | 8.590 | 16,765,592 |
| Jan 26, 2024 | 9.150 | 9.350 | 8.700 | 8.850 | 8.850 | 20,959,230 |
| Jan 25, 2024 | 9.400 | 9.500 | 9.110 | 9.230 | 9.230 | 19,746,153 |
| Jan 24, 2024 | 9.210 | 9.470 | 9.000 | 9.460 | 9.460 | 21,544,204 |
| Jan 23, 2024 | 8.570 | 9.170 | 8.300 | 9.070 | 9.070 | 34,078,023 |
| Jan 22, 2024 | 9.400 | 9.460 | 8.350 | 8.570 | 8.570 | 52,734,001 |
| Jan 19, 2024 | 9.450 | 9.710 | 9.300 | 9.430 | 9.430 | 19,768,475 |
| Jan 18, 2024 | 9.630 | 9.720 | 9.390 | 9.420 | 9.420 | 21,494,891 |
| Jan 17, 2024 | 10.560 | 10.580 | 9.620 | 9.800 | 9.800 | 21,991,159 |
| Jan 16, 2024 | 10.820 | 10.980 | 10.560 | 10.560 | 10.560 | 11,544,417 |
| Jan 15, 2024 | 10.780 | 10.780 | 10.780 | 10.780 | 10.780 | - |
| Jan 12, 2024 | 10.620 | 10.860 | 10.540 | 10.780 | 10.780 | 11,548,055 |
| Jan 11, 2024 | 10.000 | 10.840 | 9.970 | 10.620 | 10.620 | 15,430,672 |
| Jan 10, 2024 | 9.900 | 10.080 | 9.740 | 10.020 | 10.020 | 16,869,049 |
| Jan 09, 2024 | 10.160 | 10.280 | 9.980 | 10.000 | 10.000 | 11,729,703 |
| Jan 08, 2024 | 10.420 | 10.420 | 9.970 | 10.100 | 10.100 | 18,444,935 |
| Jan 05, 2024 | 10.760 | 10.800 | 10.360 | 10.420 | 10.420 | 9,697,926 |
| Jan 04, 2024 | 11.000 | 11.160 | 10.720 | 10.880 | 10.880 | 9,451,751 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.