Kingdee International Software Group Company Limited - 0268.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	16.55	15.33	15.33	16.72	15.1	73.08M
January 14, 2026	16.28	16.68	16.68	17.07	16.2	64.52M
January 13, 2026	16.8	16.38	16.38	16.88	16.12	47.42M
January 12, 2026	14.95	16.23	16.23	16.36	14.88	85.59M
January 09, 2026	14.05	14.47	14.47	14.59	13.9	38.13M
January 08, 2026	14.09	14.05	14.05	14.11	13.67	23.48M
January 07, 2026	14.01	14.05	14.05	14.1	13.77	20.88M
January 06, 2026	13.96	14.2	14.2	14.47	13.88	27.7M
January 05, 2026	13.97	13.83	13.83	14.03	13.72	18.65M
January 02, 2026	13.38	14.15	14.15	14.32	13.33	21.13M
December 31, 2025	13.31	13.26	13.26	13.46	13.24	7.35M
December 30, 2025	13.2	13.31	13.31	13.41	13.13	21.59M
December 29, 2025	13.52	13.19	13.19	13.65	13.15	24.71M
December 24, 2025	13.46	13.35	13.35	13.46	13.21	10.66M
December 23, 2025	13.44	13.46	13.46	13.65	13.36	20.05M
December 22, 2025	13.88	13.44	13.44	13.97	13.42	23M
December 19, 2025	13.68	13.73	13.73	13.93	13.6	19.08M
December 18, 2025	13.9	13.68	13.68	13.97	13.39	18.6M
December 17, 2025	13.42	13.91	13.91	13.99	13.35	26.83M
December 16, 2025	13.29	13.66	13.66	13.75	13.14	36.86M
December 15, 2025	13.23	13.39	13.39	13.48	13.01	25.65M
December 12, 2025	13.6	13.55	13.55	13.85	13.44	45.5M
December 11, 2025	14.25	13.55	13.55	14.29	13.36	26.06M
December 10, 2025	13.67	13.97	13.97	14.07	13.44	33.04M
December 09, 2025	13.44	13.67	13.67	13.69	13.31	17.9M
December 08, 2025	13.9	13.44	13.44	13.9	13.35	24.14M
December 05, 2025	13.49	13.87	13.87	13.87	13.21	28.5M
December 04, 2025	13.1	13.41	13.41	13.51	13.05	24.02M
December 03, 2025	13.71	13.16	13.16	13.78	12.93	31.48M
December 02, 2025	13.96	13.78	13.78	14.15	13.67	23.36M
December 01, 2025	14.14	14.16	14.16	14.2	13.98	14.41M
November 28, 2025	14.26	14.12	14.12	14.32	13.99	13.44M
November 27, 2025	14.27	14.27	14.27	14.43	14.1	20.39M
November 26, 2025	14.49	14.27	14.27	14.49	14.15	11.89M
November 25, 2025	14.28	14.31	14.31	14.49	14.02	21.6M
November 24, 2025	13.78	14.37	14.37	14.43	13.66	31.82M
November 21, 2025	14.14	13.8	13.8	14.14	13.47	37.08M
November 20, 2025	14.25	14.14	14.14	14.5	13.92	27.8M
November 19, 2025	14.66	14.25	14.25	14.87	14.21	22.84M
November 18, 2025	14.8	14.62	14.62	14.82	14.45	16.41M
November 17, 2025	14.68	14.88	14.88	14.9	14.55	11.42M
November 14, 2025	14.6	14.69	14.69	14.94	14.53	12.15M
November 13, 2025	15.2	14.92	14.92	15.2	14.76	17.01M
November 12, 2025	15.18	15.22	15.22	15.24	14.9	13.52M
November 11, 2025	15	15.18	15.18	15.26	14.88	17.61M
November 10, 2025	14.8	14.93	14.93	15.04	14.68	12.18M
November 07, 2025	15.1	14.62	14.62	15.1	14.48	28.58M
November 06, 2025	14.9	15.18	15.18	15.21	14.63	18.23M
November 05, 2025	14.3	14.89	14.89	14.99	14.21	21.79M
November 04, 2025	15.08	14.82	14.82	15.14	14.62	13.74M
November 03, 2025	15.03	15.11	15.11	15.24	14.78	28.3M
October 31, 2025	14.42	14.66	14.66	15.15	14.2	32.15M
October 30, 2025	14.98	14.47	14.47	14.98	14.24	32.86M
October 28, 2025	14.65	14.69	14.69	15.08	14.39	39.81M
October 27, 2025	14.65	14.69	14.69	15.08	14.39	40.15M
October 26, 2025	15.02	14.43	14.43	15.07	14.28	40.15M
October 24, 2025	15.11	14.81	14.81	15.11	14.71	21.98M
October 23, 2025	14.98	14.76	14.76	14.98	14.49	13.97M
October 22, 2025	14.9	14.85	14.85	15	14.64	11.04M
October 21, 2025	14.9	14.91	14.91	15.3	14.8	19.21M

Kingdee International Software Group Company Limited (0268.HK) HKSE