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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17.2	16.29	16.29	17.25	16.27	35.18M
September 25, 2025	17.17	17.4	17.4	17.78	16.96	37.52M
September 24, 2025	16.12	17.14	17.14	17.18	16.1	47.86M
September 23, 2025	16.78	16.12	16.12	17.04	15.98	21.93M
September 22, 2025	16.41	16.78	16.78	16.79	16.12	23.87M
September 19, 2025	16.9	16.59	16.59	17.27	16.4	42.22M
September 18, 2025	16.84	16.88	16.88	17.2	16.38	51.68M
September 17, 2025	16.3	16.89	16.89	16.94	16.19	40.96M
September 16, 2025	16.42	16.28	16.28	16.52	15.77	28.43M
September 15, 2025	16.64	16.27	16.27	16.66	16.03	31.98M
September 12, 2025	16.6	16.87	16.87	16.91	16.35	43.32M
September 11, 2025	16.25	16.35	16.35	16.46	15.78	29.33M
September 10, 2025	15.97	16.09	16.09	16.37	15.8	39.25M
September 09, 2025	15.3	15.61	15.61	15.66	15.25	37.48M
September 08, 2025	15.49	15.31	15.31	15.62	14.87	51.55M
September 05, 2025	15	15.45	15.45	15.45	14.93	57.62M
September 04, 2025	15.39	15	15	15.55	14.79	36.72M
September 03, 2025	15.5	15.51	15.51	15.77	15.33	25.6M
September 02, 2025	16.18	15.54	15.54	16.38	15.42	47.97M
September 01, 2025	16.8	16.18	16.18	16.96	15.99	38.54M
August 29, 2025	16.48	16.3	16.3	16.71	16.01	42.67M
August 28, 2025	16.3	16.48	16.48	16.65	15.86	35.67M
August 27, 2025	17.15	16.57	16.57	18.15	16.33	85.5M
August 26, 2025	16.33	16.69	16.69	16.99	16.19	42.23M
August 25, 2025	16.6	16.47	16.47	16.9	16.4	60.06M
August 22, 2025	15.7	16.14	16.14	16.24	15.38	45.03M
August 21, 2025	15.5	15.57	15.57	15.92	15.43	28.4M
August 20, 2025	15.78	15.61	15.61	15.87	15.12	55.47M
August 19, 2025	16.25	15.93	15.93	16.39	15.75	34.33M
August 18, 2025	15.98	16.22	16.22	16.43	15.86	49.29M
August 15, 2025	15.58	15.96	15.96	16.15	15.5	51.35M
August 14, 2025	15.83	15.71	15.71	16.03	15.42	57.15M
August 13, 2025	16.02	15.79	15.79	16.2	15.56	78.69M
August 12, 2025	17.4	16	16	17.4	15.97	96.06M
August 11, 2025	17.86	17.47	17.47	17.93	17.19	46.92M
August 08, 2025	18.63	17.95	17.95	18.82	17.7	38.87M
August 07, 2025	18.56	18.71	18.71	18.91	18.34	23.46M
August 06, 2025	18.45	18.52	18.52	18.72	18.08	23.14M
August 05, 2025	18.85	18.59	18.59	19	18.1	36.64M
August 04, 2025	17.5	18.82	18.82	18.98	17.39	43.88M
August 01, 2025	18.72	17.98	17.98	18.72	17.74	44.43M
July 31, 2025	16.86	18.3	18.3	18.92	16.76	84.14M
July 30, 2025	16.96	16.74	16.74	17.28	16.56	36.75M
July 29, 2025	16.96	17.3	17.3	17.36	16.4	30.22M
July 28, 2025	17.08	16.96	16.96	17.16	16.52	34.53M
July 25, 2025	16.9	17.08	17.08	17.32	16.66	26.93M
July 24, 2025	16.56	16.9	16.9	16.98	16.5	31.3M
July 23, 2025	16	16.6	16.6	16.98	15.68	42.75M
July 22, 2025	16.54	15.84	15.84	16.54	15.58	41.72M
July 21, 2025	16.26	16.56	16.56	16.66	16.04	27.71M
July 18, 2025	15.78	16.52	16.52	16.58	15.64	52.68M
July 17, 2025	15.2	15.4	15.4	15.58	14.84	33.89M
July 16, 2025	16.68	15.36	15.36	16.68	15.32	65.17M
July 15, 2025	15.54	16.54	16.54	16.56	15.24	65.27M
July 14, 2025	15.3	15.54	15.54	15.58	15.08	22.73M
July 11, 2025	15.46	15.28	15.28	15.76	15.22	28.34M
July 10, 2025	15.14	15.42	15.42	15.5	14.84	24.04M
July 09, 2025	14.9	15	15	15.64	14.7	31.72M
July 08, 2025	15.06	14.86	14.86	15.12	14.68	28.26M
July 07, 2025	15.04	14.84	14.84	15.38	14.54	33.17M

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