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:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 7.870 | 8.490 | 7.870 | 8.370 | 8.370 | 19,639,389 |
| 25 Apr 2024 | 8.110 | 8.110 | 7.790 | 7.870 | 7.870 | 15,797,018 |
| 24 Apr 2024 | 7.680 | 8.200 | 7.430 | 8.110 | 8.110 | 28,333,938 |
| 23 Apr 2024 | 7.490 | 7.810 | 7.450 | 7.550 | 7.550 | 21,858,813 |
| 22 Apr 2024 | 7.490 | 7.570 | 6.930 | 7.480 | 7.480 | 20,397,058 |
| 19 Apr 2024 | 7.600 | 7.660 | 7.200 | 7.280 | 7.280 | 21,227,212 |
| 18 Apr 2024 | 7.810 | 7.980 | 7.700 | 7.720 | 7.720 | 15,303,476 |
| 17 Apr 2024 | 8.070 | 8.070 | 7.670 | 7.810 | 7.810 | 23,551,000 |
| 16 Apr 2024 | 8.250 | 8.250 | 7.890 | 7.900 | 7.900 | 13,838,960 |
| 15 Apr 2024 | 8.230 | 8.370 | 8.060 | 8.270 | 8.270 | 11,494,698 |
| 12 Apr 2024 | 8.300 | 8.450 | 8.200 | 8.240 | 8.240 | 11,308,034 |
| 11 Apr 2024 | 8.530 | 8.560 | 8.070 | 8.350 | 8.350 | 23,249,674 |
| 10 Apr 2024 | 8.830 | 9.020 | 8.560 | 8.590 | 8.590 | 12,312,161 |
| 09 Apr 2024 | 8.580 | 8.870 | 8.530 | 8.830 | 8.830 | 8,373,794 |
| 08 Apr 2024 | 8.660 | 8.770 | 8.400 | 8.630 | 8.630 | 14,498,328 |
| 05 Apr 2024 | 8.880 | 8.920 | 8.530 | 8.690 | 8.690 | 9,728,537 |
| 03 Apr 2024 | 9.050 | 9.120 | 8.750 | 8.890 | 8.890 | 15,046,263 |
| 02 Apr 2024 | 8.990 | 9.170 | 8.980 | 9.120 | 9.120 | 13,745,025 |
| 28 Mar 2024 | 8.830 | 8.970 | 8.730 | 8.830 | 8.830 | 17,159,140 |
| 27 Mar 2024 | 8.800 | 9.030 | 8.780 | 8.910 | 8.910 | 12,715,055 |
| 26 Mar 2024 | 9.160 | 9.400 | 8.780 | 8.930 | 8.930 | 18,375,001 |
| 25 Mar 2024 | 9.330 | 9.330 | 9.070 | 9.150 | 9.150 | 11,017,200 |
| 22 Mar 2024 | 9.680 | 9.780 | 9.270 | 9.400 | 9.400 | 18,710,392 |
| 21 Mar 2024 | 9.960 | 10.080 | 9.640 | 9.810 | 9.810 | 23,761,340 |
| 20 Mar 2024 | 9.320 | 9.750 | 9.220 | 9.600 | 9.600 | 18,976,665 |
| 19 Mar 2024 | 8.780 | 9.530 | 8.710 | 9.320 | 9.320 | 24,522,394 |
| 18 Mar 2024 | 9.150 | 9.230 | 8.800 | 9.110 | 9.110 | 14,592,594 |
| 15 Mar 2024 | 8.710 | 9.180 | 8.710 | 9.150 | 9.150 | 34,769,044 |
| 14 Mar 2024 | 9.320 | 9.320 | 8.820 | 8.970 | 8.970 | 20,536,098 |
| 13 Mar 2024 | 9.020 | 9.590 | 9.010 | 9.320 | 9.320 | 31,502,060 |
| 12 Mar 2024 | 8.700 | 9.140 | 8.650 | 9.060 | 9.060 | 18,481,066 |
| 11 Mar 2024 | 8.360 | 8.650 | 8.340 | 8.610 | 8.610 | 11,684,313 |
| 08 Mar 2024 | 8.110 | 8.510 | 8.110 | 8.300 | 8.300 | 9,890,728 |
| 07 Mar 2024 | 8.470 | 8.480 | 8.150 | 8.180 | 8.180 | 7,104,344 |
| 06 Mar 2024 | 7.980 | 8.440 | 7.950 | 8.390 | 8.390 | 16,463,696 |
| 05 Mar 2024 | 8.270 | 8.460 | 7.970 | 7.980 | 7.980 | 21,061,472 |
| 04 Mar 2024 | 8.400 | 8.490 | 8.190 | 8.290 | 8.290 | 28,229,552 |
| 01 Mar 2024 | 8.450 | 8.510 | 8.190 | 8.360 | 8.360 | 30,836,115 |
| 29 Feb 2024 | 8.100 | 8.640 | 8.100 | 8.460 | 8.460 | 27,835,200 |
| 28 Feb 2024 | 8.300 | 8.720 | 8.220 | 8.230 | 8.230 | 22,795,500 |
| 27 Feb 2024 | 8.220 | 8.330 | 7.860 | 8.300 | 8.300 | 14,469,130 |
| 26 Feb 2024 | 8.090 | 8.330 | 8.070 | 8.200 | 8.200 | 16,272,796 |
| 23 Feb 2024 | 7.980 | 8.210 | 7.840 | 8.070 | 8.070 | 20,321,900 |
| 22 Feb 2024 | 8.200 | 8.280 | 7.710 | 8.000 | 8.000 | 36,379,300 |
| 21 Feb 2024 | 7.790 | 8.370 | 7.600 | 8.200 | 8.200 | 34,553,623 |
| 20 Feb 2024 | 8.040 | 8.040 | 7.560 | 7.840 | 7.840 | 18,584,945 |
| 19 Feb 2024 | 8.140 | 8.160 | 7.700 | 7.950 | 7.950 | 21,544,691 |
| 16 Feb 2024 | 7.650 | 8.170 | 7.610 | 8.130 | 8.130 | 15,715,409 |
| 15 Feb 2024 | 7.720 | 7.720 | 7.450 | 7.650 | 7.650 | 8,310,515 |
| 14 Feb 2024 | 7.420 | 7.690 | 7.280 | 7.680 | 7.680 | 15,506,400 |
| 09 Feb 2024 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | - |
| 08 Feb 2024 | 7.910 | 8.070 | 7.780 | 7.910 | 7.910 | 12,588,978 |
| 07 Feb 2024 | 8.190 | 8.330 | 7.660 | 7.910 | 7.910 | 29,086,245 |
| 06 Feb 2024 | 7.430 | 8.160 | 7.430 | 8.080 | 8.080 | 31,615,070 |
| 05 Feb 2024 | 7.510 | 7.650 | 7.220 | 7.410 | 7.410 | 24,893,154 |
| 02 Feb 2024 | 7.900 | 8.190 | 7.550 | 7.630 | 7.630 | 22,605,046 |
| 01 Feb 2024 | 7.540 | 8.040 | 7.430 | 7.890 | 7.890 | 20,496,074 |
| 31 Jan 2024 | 8.060 | 8.080 | 7.400 | 7.530 | 7.530 | 33,719,349 |
| 30 Jan 2024 | 8.410 | 8.520 | 8.040 | 8.070 | 8.070 | 25,062,107 |
| 29 Jan 2024 | 8.860 | 9.010 | 8.500 | 8.590 | 8.590 | 16,765,592 |
| 26 Jan 2024 | 9.150 | 9.350 | 8.700 | 8.850 | 8.850 | 20,959,230 |
| 25 Jan 2024 | 9.400 | 9.500 | 9.110 | 9.230 | 9.230 | 19,746,153 |
| 24 Jan 2024 | 9.210 | 9.470 | 9.000 | 9.460 | 9.460 | 21,544,204 |
| 23 Jan 2024 | 8.570 | 9.170 | 8.300 | 9.070 | 9.070 | 34,078,023 |
| 22 Jan 2024 | 9.400 | 9.460 | 8.350 | 8.570 | 8.570 | 52,734,001 |
| 19 Jan 2024 | 9.450 | 9.710 | 9.300 | 9.430 | 9.430 | 19,768,475 |
| 18 Jan 2024 | 9.630 | 9.720 | 9.390 | 9.420 | 9.420 | 21,494,891 |
| 17 Jan 2024 | 10.560 | 10.580 | 9.620 | 9.800 | 9.800 | 21,991,159 |
| 16 Jan 2024 | 10.820 | 10.980 | 10.560 | 10.560 | 10.560 | 11,544,417 |
| 15 Jan 2024 | 10.780 | 10.780 | 10.780 | 10.780 | 10.780 | - |
| 12 Jan 2024 | 10.620 | 10.860 | 10.540 | 10.780 | 10.780 | 11,548,055 |
| 11 Jan 2024 | 10.000 | 10.840 | 9.970 | 10.620 | 10.620 | 15,430,672 |
| 10 Jan 2024 | 9.900 | 10.080 | 9.740 | 10.020 | 10.020 | 16,869,049 |
| 09 Jan 2024 | 10.160 | 10.280 | 9.980 | 10.000 | 10.000 | 11,729,703 |
| 08 Jan 2024 | 10.420 | 10.420 | 9.970 | 10.100 | 10.100 | 18,444,935 |
| 05 Jan 2024 | 10.760 | 10.800 | 10.360 | 10.420 | 10.420 | 9,697,926 |
| 04 Jan 2024 | 11.000 | 11.160 | 10.720 | 10.880 | 10.880 | 9,451,751 |
| 03 Jan 2024 | 11.400 | 11.400 | 10.900 | 11.100 | 11.100 | 9,788,081 |
| 02 Jan 2024 | 11.400 | 11.680 | 11.360 | 11.440 | 11.440 | 10,116,408 |
| 29 Dec 2023 | 11.260 | 11.460 | 11.060 | 11.380 | 11.380 | 11,867,240 |
| 28 Dec 2023 | 10.420 | 11.440 | 10.360 | 11.200 | 11.200 | 18,301,853 |
| 27 Dec 2023 | 10.940 | 10.940 | 10.300 | 10.420 | 10.420 | 18,636,799 |
| 22 Dec 2023 | 10.720 | 11.140 | 10.680 | 10.780 | 10.780 | 37,405,586 |
| 21 Dec 2023 | 10.340 | 10.760 | 10.280 | 10.720 | 10.720 | 15,965,180 |
| 20 Dec 2023 | 10.200 | 10.600 | 10.200 | 10.420 | 10.420 | 13,219,647 |
| 19 Dec 2023 | 10.120 | 10.220 | 10.000 | 10.120 | 10.120 | 23,440,571 |
| 18 Dec 2023 | 10.700 | 10.700 | 10.060 | 10.220 | 10.220 | 21,059,654 |
| 15 Dec 2023 | 10.880 | 11.020 | 10.560 | 10.720 | 10.720 | 24,801,700 |
| 14 Dec 2023 | 10.800 | 11.060 | 10.600 | 10.780 | 10.780 | 30,079,150 |
| 13 Dec 2023 | 10.880 | 10.960 | 10.560 | 10.640 | 10.640 | 27,660,616 |
| 12 Dec 2023 | 11.220 | 11.480 | 10.700 | 11.100 | 11.100 | 18,886,701 |
| 11 Dec 2023 | 10.720 | 11.480 | 10.720 | 11.220 | 11.220 | 31,493,623 |
| 08 Dec 2023 | 10.540 | 10.880 | 10.300 | 10.380 | 10.380 | 15,307,978 |
| 07 Dec 2023 | 10.660 | 10.660 | 10.240 | 10.540 | 10.540 | 10,757,725 |
| 06 Dec 2023 | 10.120 | 10.640 | 10.120 | 10.500 | 10.500 | 12,185,726 |
| 05 Dec 2023 | 10.480 | 10.500 | 9.980 | 10.120 | 10.120 | 14,342,000 |
| 04 Dec 2023 | 10.860 | 11.000 | 10.440 | 10.520 | 10.520 | 11,370,095 |
| 01 Dec 2023 | 10.880 | 11.000 | 10.740 | 10.860 | 10.860 | 19,805,780 |
| 30 Nov 2023 | 11.840 | 11.860 | 10.640 | 10.860 | 10.860 | 32,698,082 |
| 29 Nov 2023 | 11.720 | 11.860 | 11.540 | 11.700 | 11.700 | 10,397,991 |
| *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.