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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	15.6	15.38	15.38	15.82	14.96	33.15M
July 03, 2025	15.34	15.52	15.52	15.54	14.9	27.51M
July 02, 2025	15.46	15.12	15.12	16.18	15.02	54.51M
June 30, 2025	15.36	15.44	15.44	15.64	15.26	35.75M
June 27, 2025	15.56	15.36	15.36	15.72	15.2	25.69M
June 26, 2025	15.04	15.54	15.54	15.9	14.74	41.96M
June 25, 2025	14.9	15.04	15.04	15.18	14.82	25.43M
June 24, 2025	14.16	15	15	15	14.08	36.56M
June 23, 2025	13.6	14.16	14.16	14.28	13.32	24.17M
June 20, 2025	13.84	13.74	13.74	14.24	13.36	34.93M
June 19, 2025	14.44	13.94	13.94	14.6	13.76	24.2M
June 18, 2025	14.16	14.38	14.38	14.5	13.98	21.79M
June 17, 2025	14.3	14.22	14.22	14.86	14.08	32.18M
June 16, 2025	13.8	14.4	14.4	14.96	13.8	45.03M
June 13, 2025	14.24	14.16	14.16	14.46	13.76	51.9M
June 12, 2025	13.58	14.2	14.2	14.42	13.58	39.43M
June 11, 2025	14	13.98	13.98	14.5	13.84	43.43M
June 10, 2025	14.36	13.94	13.94	14.58	13.46	58.59M
June 09, 2025	12.88	14.4	14.4	14.48	12.88	80.21M
June 06, 2025	12.92	12.88	12.88	13.06	12.56	66.07M
June 05, 2025	12.4	12.92	12.92	12.98	12.32	46.28M
June 04, 2025	12.22	12.28	12.28	12.46	12.1	37.9M
June 03, 2025	12.12	12.22	12.22	12.28	12	23.98M
June 02, 2025	12.08	12.06	12.06	12.14	11.84	15.72M
May 30, 2025	12.3	12.3	12.3	12.58	12.2	44.64M
May 29, 2025	12.22	12.82	12.82	12.82	12.02	38.17M
May 28, 2025	12.22	12.22	12.22	12.56	12.02	23.21M
May 27, 2025	12.2	12.22	12.22	12.32	11.96	22.65M
May 26, 2025	12.26	12.2	12.2	12.48	12.08	29.91M

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