HKSE - Delayed Quote HKD

Kingdee International Software Group Company Limited (0268.HK)

8.370 +0.500 (+6.35%)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 7.870 8.490 7.870 8.370 8.370 19,639,389
Apr 25, 2024 8.110 8.110 7.790 7.870 7.870 15,797,018
Apr 24, 2024 7.680 8.200 7.430 8.110 8.110 28,333,938
Apr 23, 2024 7.490 7.810 7.450 7.550 7.550 21,858,813
Apr 22, 2024 7.490 7.570 6.930 7.480 7.480 20,397,058
Apr 19, 2024 7.600 7.660 7.200 7.280 7.280 21,227,212
Apr 18, 2024 7.810 7.980 7.700 7.720 7.720 15,303,476
Apr 17, 2024 8.070 8.070 7.670 7.810 7.810 23,551,000
Apr 16, 2024 8.250 8.250 7.890 7.900 7.900 13,838,960
Apr 15, 2024 8.230 8.370 8.060 8.270 8.270 11,494,698
Apr 12, 2024 8.300 8.450 8.200 8.240 8.240 11,308,034
Apr 11, 2024 8.530 8.560 8.070 8.350 8.350 23,249,674
Apr 10, 2024 8.830 9.020 8.560 8.590 8.590 12,312,161
Apr 9, 2024 8.580 8.870 8.530 8.830 8.830 8,373,794
Apr 8, 2024 8.660 8.770 8.400 8.630 8.630 14,498,328
Apr 5, 2024 8.880 8.920 8.530 8.690 8.690 9,728,537
Apr 3, 2024 9.050 9.120 8.750 8.890 8.890 15,046,263
Apr 2, 2024 8.990 9.170 8.980 9.120 9.120 13,745,025
Mar 28, 2024 8.830 8.970 8.730 8.830 8.830 17,159,140
Mar 27, 2024 8.800 9.030 8.780 8.910 8.910 12,715,055
Mar 26, 2024 9.160 9.400 8.780 8.930 8.930 18,375,001
Mar 25, 2024 9.330 9.330 9.070 9.150 9.150 11,017,200
Mar 22, 2024 9.680 9.780 9.270 9.400 9.400 18,710,392
Mar 21, 2024 9.960 10.080 9.640 9.810 9.810 23,761,340
Mar 20, 2024 9.320 9.750 9.220 9.600 9.600 18,976,665
Mar 19, 2024 8.780 9.530 8.710 9.320 9.320 24,522,394
Mar 18, 2024 9.150 9.230 8.800 9.110 9.110 14,592,594
Mar 15, 2024 8.710 9.180 8.710 9.150 9.150 34,769,044
Mar 14, 2024 9.320 9.320 8.820 8.970 8.970 20,536,098
Mar 13, 2024 9.020 9.590 9.010 9.320 9.320 31,502,060
Mar 12, 2024 8.700 9.140 8.650 9.060 9.060 18,481,066
Mar 11, 2024 8.360 8.650 8.340 8.610 8.610 11,684,313
Mar 8, 2024 8.110 8.510 8.110 8.300 8.300 9,890,728
Mar 7, 2024 8.470 8.480 8.150 8.180 8.180 7,104,344
Mar 6, 2024 7.980 8.440 7.950 8.390 8.390 16,463,696
Mar 5, 2024 8.270 8.460 7.970 7.980 7.980 21,061,472
Mar 4, 2024 8.400 8.490 8.190 8.290 8.290 28,229,552
Mar 1, 2024 8.450 8.510 8.190 8.360 8.360 30,836,115
Feb 29, 2024 8.100 8.640 8.100 8.460 8.460 27,835,200
Feb 28, 2024 8.300 8.720 8.220 8.230 8.230 22,795,500
Feb 27, 2024 8.220 8.330 7.860 8.300 8.300 14,469,130
Feb 26, 2024 8.090 8.330 8.070 8.200 8.200 16,272,796
Feb 23, 2024 7.980 8.210 7.840 8.070 8.070 20,321,900
Feb 22, 2024 8.200 8.280 7.710 8.000 8.000 36,379,300
Feb 21, 2024 7.790 8.370 7.600 8.200 8.200 34,553,623
Feb 20, 2024 8.040 8.040 7.560 7.840 7.840 18,584,945
Feb 19, 2024 8.140 8.160 7.700 7.950 7.950 21,544,691
Feb 16, 2024 7.650 8.170 7.610 8.130 8.130 15,715,409
Feb 15, 2024 7.720 7.720 7.450 7.650 7.650 8,310,515
Feb 14, 2024 7.420 7.690 7.280 7.680 7.680 15,506,400
Feb 9, 2024 7.710 7.710 7.710 7.710 7.710 -
Feb 8, 2024 7.910 8.070 7.780 7.910 7.910 12,588,978
Feb 7, 2024 8.190 8.330 7.660 7.910 7.910 29,086,245
Feb 6, 2024 7.430 8.160 7.430 8.080 8.080 31,615,070
Feb 5, 2024 7.510 7.650 7.220 7.410 7.410 24,893,154
Feb 2, 2024 7.900 8.190 7.550 7.630 7.630 22,605,046
Feb 1, 2024 7.540 8.040 7.430 7.890 7.890 20,496,074
Jan 31, 2024 8.060 8.080 7.400 7.530 7.530 33,719,349
Jan 30, 2024 8.410 8.520 8.040 8.070 8.070 25,062,107
Jan 29, 2024 8.860 9.010 8.500 8.590 8.590 16,765,592
Jan 26, 2024 9.150 9.350 8.700 8.850 8.850 20,959,230
Jan 25, 2024 9.400 9.500 9.110 9.230 9.230 19,746,153
Jan 24, 2024 9.210 9.470 9.000 9.460 9.460 21,544,204
Jan 23, 2024 8.570 9.170 8.300 9.070 9.070 34,078,023
Jan 22, 2024 9.400 9.460 8.350 8.570 8.570 52,734,001
Jan 19, 2024 9.450 9.710 9.300 9.430 9.430 19,768,475
Jan 18, 2024 9.630 9.720 9.390 9.420 9.420 21,494,891
Jan 17, 2024 10.560 10.580 9.620 9.800 9.800 21,991,159
Jan 16, 2024 10.820 10.980 10.560 10.560 10.560 11,544,417
Jan 15, 2024 10.780 10.780 10.780 10.780 10.780 -
Jan 12, 2024 10.620 10.860 10.540 10.780 10.780 11,548,055
Jan 11, 2024 10.000 10.840 9.970 10.620 10.620 15,430,672
Jan 10, 2024 9.900 10.080 9.740 10.020 10.020 16,869,049
Jan 9, 2024 10.160 10.280 9.980 10.000 10.000 11,729,703
Jan 8, 2024 10.420 10.420 9.970 10.100 10.100 18,444,935
Jan 5, 2024 10.760 10.800 10.360 10.420 10.420 9,697,926
Jan 4, 2024 11.000 11.160 10.720 10.880 10.880 9,451,751
Jan 3, 2024 11.400 11.400 10.900 11.100 11.100 9,788,081
Jan 2, 2024 11.400 11.680 11.360 11.440 11.440 10,116,408
Dec 29, 2023 11.260 11.460 11.060 11.380 11.380 11,867,240
Dec 28, 2023 10.420 11.440 10.360 11.200 11.200 18,301,853
Dec 27, 2023 10.940 10.940 10.300 10.420 10.420 18,636,799
Dec 22, 2023 10.720 11.140 10.680 10.780 10.780 37,405,586
Dec 21, 2023 10.340 10.760 10.280 10.720 10.720 15,965,180
Dec 20, 2023 10.200 10.600 10.200 10.420 10.420 13,219,647
Dec 19, 2023 10.120 10.220 10.000 10.120 10.120 23,440,571
Dec 18, 2023 10.700 10.700 10.060 10.220 10.220 21,059,654
Dec 15, 2023 10.880 11.020 10.560 10.720 10.720 24,801,700
Dec 14, 2023 10.800 11.060 10.600 10.780 10.780 30,079,150
Dec 13, 2023 10.880 10.960 10.560 10.640 10.640 27,660,616
Dec 12, 2023 11.220 11.480 10.700 11.100 11.100 18,886,701
Dec 11, 2023 10.720 11.480 10.720 11.220 11.220 31,493,623
Dec 8, 2023 10.540 10.880 10.300 10.380 10.380 15,307,978
Dec 7, 2023 10.660 10.660 10.240 10.540 10.540 10,757,725
Dec 6, 2023 10.120 10.640 10.120 10.500 10.500 12,185,726
Dec 5, 2023 10.480 10.500 9.980 10.120 10.120 14,342,000
Dec 4, 2023 10.860 11.000 10.440 10.520 10.520 11,370,095
Dec 1, 2023 10.880 11.000 10.740 10.860 10.860 19,805,780
Nov 30, 2023 11.840 11.860 10.640 10.860 10.860 32,698,082
Nov 29, 2023 11.720 11.860 11.540 11.700 11.700 10,397,991
Nov 28, 2023 11.940 12.100 11.620 11.760 11.760 7,997,355
Nov 27, 2023 11.860 12.080 11.800 11.940 11.940 8,027,725
Nov 24, 2023 12.100 12.100 11.700 11.840 11.840 6,822,569
Nov 23, 2023 11.760 12.140 11.760 12.120 12.120 6,762,021
Nov 22, 2023 11.940 12.060 11.640 11.820 11.820 8,982,611
Nov 21, 2023 12.420 12.460 11.960 12.020 12.020 13,533,180
Nov 20, 2023 11.500 12.300 11.500 12.140 12.140 31,728,451
Nov 17, 2023 11.800 11.940 11.300 11.540 11.540 18,172,779
Nov 16, 2023 12.280 12.280 11.820 12.120 12.120 11,976,044
Nov 15, 2023 12.600 12.880 12.060 12.340 12.340 23,277,507
Nov 14, 2023 12.400 12.460 11.940 12.020 12.020 10,444,686
Nov 13, 2023 11.600 12.260 11.600 12.200 12.200 18,261,855
Nov 10, 2023 11.540 11.980 11.480 11.540 11.540 16,107,791
Nov 9, 2023 12.300 12.400 11.940 11.980 11.980 12,607,974
Nov 8, 2023 12.000 12.660 11.980 12.300 12.300 22,718,452
Nov 7, 2023 11.660 12.020 11.520 11.920 11.920 17,602,407
Nov 6, 2023 11.240 12.040 11.080 12.000 12.000 42,585,350
Nov 3, 2023 10.400 11.040 10.300 10.940 10.940 20,743,822
Nov 2, 2023 10.580 10.700 10.340 10.400 10.400 7,973,246
Nov 1, 2023 10.600 10.620 10.260 10.480 10.480 13,582,741
Oct 31, 2023 10.580 10.720 10.240 10.380 10.380 19,595,687
Oct 30, 2023 10.100 10.660 10.100 10.600 10.600 14,554,316
Oct 27, 2023 10.260 10.460 9.910 10.400 10.400 20,066,119
Oct 26, 2023 10.200 10.420 9.980 10.240 10.240 11,853,600
Oct 25, 2023 10.500 10.780 10.300 10.400 10.400 20,507,782
Oct 24, 2023 9.840 10.240 9.710 10.020 10.020 18,093,486
Oct 20, 2023 9.900 9.990 9.710 9.840 9.840 12,847,009
Oct 19, 2023 10.080 10.220 9.910 10.000 10.000 20,759,170
Oct 18, 2023 10.200 10.280 10.000 10.100 10.100 10,795,382
Oct 17, 2023 10.440 10.640 10.160 10.220 10.220 9,788,493
Oct 16, 2023 10.420 10.520 10.180 10.280 10.280 15,664,547
Oct 13, 2023 10.220 10.500 10.140 10.400 10.400 17,911,002
Oct 12, 2023 10.300 10.680 10.200 10.500 10.500 41,055,551
Oct 11, 2023 9.730 10.080 9.670 9.940 9.940 23,085,608
Oct 10, 2023 9.100 9.820 9.100 9.420 9.420 11,811,074
Oct 9, 2023 8.960 9.230 8.940 9.070 9.070 12,767,870
Oct 6, 2023 8.870 9.140 8.870 9.050 9.050 3,376,300
Oct 5, 2023 9.030 9.050 8.840 8.860 8.860 4,880,200
Oct 4, 2023 9.400 9.400 8.880 8.920 8.920 10,959,000
Oct 3, 2023 9.510 9.510 9.270 9.430 9.430 5,297,000
Sep 29, 2023 9.500 9.720 9.450 9.640 9.640 4,979,244
Sep 28, 2023 9.500 9.580 9.250 9.420 9.420 22,768,480
Sep 27, 2023 9.600 9.820 9.550 9.600 9.600 7,655,646
Sep 26, 2023 9.800 9.970 9.580 9.620 9.620 9,097,900
Sep 25, 2023 9.740 10.180 9.620 9.800 9.800 11,110,767
Sep 22, 2023 9.790 10.140 9.700 10.100 10.100 16,358,073
Sep 21, 2023 9.980 10.080 9.770 9.920 9.920 13,213,000
Sep 20, 2023 10.280 10.340 10.020 10.060 10.060 10,706,123
Sep 19, 2023 10.460 10.600 10.240 10.420 10.420 12,278,592
Sep 18, 2023 10.740 10.800 10.460 10.460 10.460 9,429,000
Sep 15, 2023 10.640 10.980 10.600 10.740 10.740 21,263,408
Sep 14, 2023 11.060 11.060 10.820 10.860 10.860 8,478,392
Sep 13, 2023 11.180 11.420 10.860 10.960 10.960 9,424,200
Sep 12, 2023 11.480 11.560 11.120 11.240 11.240 8,547,421
Sep 11, 2023 11.260 11.620 11.140 11.500 11.500 11,786,032
Sep 7, 2023 11.760 11.760 11.300 11.360 11.360 9,391,049
Sep 6, 2023 11.700 11.860 11.520 11.780 11.780 8,113,233
Sep 5, 2023 12.080 12.080 11.780 11.840 11.840 10,884,385
Sep 4, 2023 12.240 12.420 11.880 12.080 12.080 18,097,772
Aug 31, 2023 12.800 12.840 12.080 12.120 12.120 17,575,535
Aug 30, 2023 12.920 13.020 12.560 12.600 12.600 20,933,091
Aug 29, 2023 12.940 12.940 12.420 12.820 12.820 12,342,367
Aug 28, 2023 12.980 12.980 12.460 12.520 12.520 11,085,521
Aug 25, 2023 12.720 12.720 12.320 12.360 12.360 6,917,000
Aug 24, 2023 12.160 12.920 11.860 12.720 12.720 18,746,882
Aug 23, 2023 11.720 12.000 11.680 11.880 11.880 8,607,944
Aug 22, 2023 11.640 11.940 11.460 11.720 11.720 16,724,630
Aug 21, 2023 11.880 12.040 11.480 11.540 11.540 26,142,938
Aug 18, 2023 12.960 13.000 12.120 12.400 12.400 29,869,308
Aug 17, 2023 12.540 13.120 12.320 13.040 13.040 13,496,059
Aug 16, 2023 13.000 13.100 12.680 12.720 12.720 12,057,517
Aug 15, 2023 13.100 13.240 12.840 13.080 13.080 8,523,981
Aug 14, 2023 12.360 13.120 12.300 13.060 13.060 11,674,973
Aug 11, 2023 13.580 13.580 12.700 12.840 12.840 13,943,270
Aug 10, 2023 13.540 13.600 13.140 13.400 13.400 10,099,658
Aug 9, 2023 13.440 13.800 13.060 13.680 13.680 8,888,741
Aug 8, 2023 13.320 13.740 13.260 13.440 13.440 15,036,751
Aug 7, 2023 13.820 14.100 13.400 13.880 13.880 10,845,249
Aug 4, 2023 13.800 14.340 13.560 13.820 13.820 18,265,554
Aug 3, 2023 12.840 13.960 12.620 13.580 13.580 22,101,228
Aug 2, 2023 13.060 13.420 12.700 12.840 12.840 14,184,364
Aug 1, 2023 13.960 13.960 13.040 13.220 13.220 21,383,358
Jul 31, 2023 13.500 14.660 13.300 13.560 13.560 39,638,906
Jul 28, 2023 11.600 13.240 11.600 13.160 13.160 28,472,766
Jul 27, 2023 11.980 12.220 11.740 11.980 11.980 13,853,546
Jul 26, 2023 11.560 12.100 11.560 11.980 11.980 11,992,098
Jul 25, 2023 11.020 11.700 10.960 11.600 11.600 21,952,444
Jul 24, 2023 10.940 11.000 10.700 10.820 10.820 8,267,388
Jul 21, 2023 11.280 11.280 10.840 10.940 10.940 19,793,800
Jul 20, 2023 11.560 11.800 11.100 11.120 11.120 8,205,073
Jul 19, 2023 11.300 11.680 11.140 11.580 11.580 7,470,700
Jul 18, 2023 11.780 11.860 11.220 11.400 11.400 8,052,286
Jul 14, 2023 11.540 11.860 11.480 11.640 11.640 8,458,078
Jul 13, 2023 11.260 11.620 11.200 11.540 11.540 15,948,918
Jul 12, 2023 10.620 10.980 10.540 10.940 10.940 7,659,476
Jul 11, 2023 10.520 10.780 10.500 10.620 10.620 6,396,758
Jul 10, 2023 10.800 10.800 10.440 10.660 10.660 4,528,644
Jul 7, 2023 10.560 10.680 10.280 10.500 10.500 6,029,327
Jul 6, 2023 10.660 10.900 10.460 10.640 10.640 7,096,305
Jul 5, 2023 10.940 11.040 10.720 10.860 10.860 5,176,000
Jul 4, 2023 10.940 11.180 10.800 11.000 11.000 7,355,852
Jul 3, 2023 10.400 11.180 10.400 11.020 11.020 11,288,194
Jun 30, 2023 10.560 10.580 10.320 10.480 10.480 7,534,031
Jun 29, 2023 11.000 11.000 10.420 10.560 10.560 7,624,247
Jun 28, 2023 10.640 11.080 10.060 10.900 10.900 20,126,480
Jun 27, 2023 10.540 10.740 10.460 10.580 10.580 9,929,602
Jun 26, 2023 10.360 10.560 10.180 10.440 10.440 12,648,575
Jun 23, 2023 10.520 10.520 10.200 10.320 10.320 5,390,557
Jun 21, 2023 10.760 10.940 10.440 10.520 10.520 14,874,390
Jun 20, 2023 11.520 11.800 11.020 11.100 11.100 18,162,300
Jun 19, 2023 12.020 12.020 11.560 11.800 11.800 8,327,663
Jun 16, 2023 11.500 12.040 11.460 12.000 12.000 21,596,113
Jun 15, 2023 11.620 11.900 11.480 11.660 11.660 13,869,747
Jun 14, 2023 11.500 12.040 11.380 11.440 11.440 19,704,396
Jun 13, 2023 11.100 11.600 10.860 11.500 11.500 23,225,119
Jun 12, 2023 11.200 11.200 10.840 11.000 11.000 14,235,521
Jun 9, 2023 11.040 11.140 10.660 11.000 11.000 17,631,665
Jun 8, 2023 11.320 11.460 10.700 11.040 11.040 12,816,850
Jun 7, 2023 11.300 11.700 11.300 11.480 11.480 6,084,498
Jun 6, 2023 11.420 11.560 11.100 11.220 11.220 6,131,371
Jun 5, 2023 11.340 11.760 11.240 11.460 11.460 14,774,351
Jun 2, 2023 10.760 11.440 10.680 11.360 11.360 24,747,611
Jun 1, 2023 10.400 10.980 10.360 10.620 10.620 12,922,900
May 31, 2023 10.520 10.560 10.140 10.400 10.400 28,229,811
May 30, 2023 10.840 10.840 10.240 10.560 10.560 16,329,787
May 29, 2023 11.320 11.320 10.840 10.840 10.840 9,241,000
May 25, 2023 11.340 11.340 10.800 11.160 11.160 12,080,433
May 24, 2023 11.240 11.500 11.060 11.340 11.340 11,190,864
May 23, 2023 11.580 11.700 11.380 11.400 11.400 10,384,609
May 22, 2023 11.600 11.740 11.320 11.580 11.580 7,910,000
May 19, 2023 11.740 11.740 11.300 11.400 11.400 11,663,000
May 18, 2023 11.240 11.780 11.240 11.660 11.660 9,834,294
May 17, 2023 11.500 11.600 11.220 11.240 11.240 14,853,809
May 16, 2023 11.800 11.800 11.300 11.560 11.560 8,897,581
May 15, 2023 11.700 11.740 11.200 11.620 11.620 11,926,099
May 12, 2023 11.680 11.740 11.340 11.500 11.500 11,902,401
May 11, 2023 11.600 11.840 11.460 11.640 11.640 7,634,191
May 10, 2023 11.440 11.800 11.400 11.600 11.600 9,862,234
May 9, 2023 11.780 11.780 11.340 11.500 11.500 10,569,447
May 8, 2023 11.540 12.060 11.300 11.600 11.600 10,935,871
May 5, 2023 11.920 11.940 11.600 11.680 11.680 4,462,956
May 4, 2023 11.500 11.640 11.220 11.560 11.560 13,937,078
May 3, 2023 11.680 11.680 11.300 11.440 11.440 7,489,000
May 2, 2023 12.380 12.380 11.580 11.680 11.680 5,107,692
Apr 28, 2023 12.020 12.320 11.940 12.000 12.000 15,888,417
Apr 27, 2023 12.080 12.380 11.980 12.000 12.000 14,579,706
Apr 26, 2023 11.700 12.280 11.560 12.080 12.080 26,561,282

Related Tickers

3896.HK Kingsoft Cloud Holdings Limited
1.660
+9.93%
 
0909.HK Ming Yuan Cloud Group Holdings Limited
2.390
+9.63%
 
9911.HK Newborn Town Inc.
3.110
+10.28%
 
8083.HK China Youzan Limited
0.082
+7.89%
 
0152.KL DGB Asia Berhad
0.1000
+5.26%
 
PSAN.DE PSI Software SE
22.50
0.00%
 
2013.HK Weimob Inc.
1.400
+5.26%
 
0026.KL Nova MSC Berhad
0.1050
0.00%
 
0108.KL N2N Connect Berhad
0.4800
-1.03%
 
600588.SS Yonyou Network Technology Co.,Ltd.
11.75
+2.44%