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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	15	14.75	14.75	15	14.51	17.15M
October 17, 2025	15.19	14.5	14.5	15.2	14.43	33.56M
October 16, 2025	15.42	15.31	15.31	15.69	15.03	24.54M
October 15, 2025	15.38	15.65	15.65	15.7	15.09	26.58M
October 14, 2025	16.62	15.21	15.21	16.93	15.08	54.91M
October 13, 2025	15.88	16.62	16.62	16.95	15.61	55.98M
October 10, 2025	16.87	16.31	16.31	16.99	16.22	32.03M
October 09, 2025	17.11	17.09	17.09	17.44	16.84	27.29M
October 08, 2025	17.5	17.11	17.11	17.69	16.69	11.71M
October 06, 2025	17.01	17.49	17.49	17.58	16.96	11.73M
October 03, 2025	17.46	17.4	17.4	17.46	17.1	5.15M
October 02, 2025	17.61	17.48	17.48	17.73	17.23	12M
September 30, 2025	17.18	17.52	17.52	17.55	17.1	32.36M
September 29, 2025	16.55	17.08	17.08	17.14	16.45	28.36M
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

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