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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.8	10.53	10.53	11.13	10.43	33.35M
February 16, 2026	11.07	11.16	11.16	11.16	10.77	8.62M
February 13, 2026	11.07	11.07	11.07	11.12	10.86	28.82M
February 12, 2026	11.65	11.07	11.07	11.71	10.98	50.8M
February 11, 2026	11.28	11.65	11.65	11.68	11.26	40.37M
February 10, 2026	11.45	11.19	11.19	11.45	11.08	34M
February 09, 2026	11.49	11.29	11.29	11.55	11.17	33.21M
February 06, 2026	10.9	11.09	11.09	11.11	10.81	45.16M
February 05, 2026	10.71	11.39	11.39	11.4	10.61	72.05M
February 04, 2026	12.45	11.06	11.06	12.45	10.64	145.48M
February 03, 2026	12.6	12.66	12.66	12.77	12.13	39.74M
February 02, 2026	12.91	12.53	12.53	13	12.42	46.97M
January 30, 2026	13.8	12.95	12.95	13.84	12.79	68.99M
January 29, 2026	14	14.03	14.03	14.38	13.74	34.09M
January 28, 2026	13.88	14.18	14.18	14.25	13.88	30.76M
January 27, 2026	13.98	13.84	13.84	13.98	13.66	22.25M
January 26, 2026	14.4	13.92	13.92	14.49	13.63	34.04M
January 23, 2026	14.78	14.31	14.31	14.78	14.29	26.18M
January 22, 2026	14.6	14.52	14.52	14.8	14.31	40.55M
January 21, 2026	14.13	14.16	14.16	14.38	13.98	26.75M
January 20, 2026	14.49	14.2	14.2	14.65	14.1	27.57M
January 19, 2026	14.83	14.49	14.49	14.97	14.43	35.94M
January 16, 2026	15.46	15.13	15.13	15.46	14.82	39.49M
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

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