Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Kingdee International Software Group Company Limited (0268.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
23.3000.000 (0.00%)
At close: 04:08PM HKT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2022------
Jan 14, 202222.80023.30022.35023.30023.3003,906,739
Jan 13, 202223.45023.55023.00023.30023.3006,869,839
Jan 12, 202222.80023.30022.70023.05023.0509,313,286
Jan 11, 202222.90023.05022.15022.40022.40011,848,137
Jan 10, 202223.10023.70022.55023.35023.3508,375,899
Jan 07, 202222.15023.25022.15023.00023.0007,368,792
Jan 06, 202223.20023.65021.85022.30022.30018,122,863
Jan 05, 202223.90024.40023.15023.55023.55013,092,959
Jan 04, 202223.85024.20023.55023.90023.9006,875,625
Jan 03, 202223.95024.60023.75023.90023.9002,020,360
Dec 31, 202124.15024.50023.85024.00024.0004,699,194
Dec 30, 202123.50024.05023.10023.60023.6004,528,766
Dec 29, 202124.35024.80023.55023.65023.6503,986,766
Dec 28, 202124.50024.60023.40024.35024.3509,839,508
Dec 24, 202124.55024.55024.55024.55024.550-
Dec 23, 202124.95025.20024.30024.90024.9007,737,319
Dec 22, 202125.00025.20024.45024.85024.85011,884,021
Dec 21, 202122.50025.15022.50024.65024.65021,256,583
Dec 20, 202122.80023.80022.80022.85022.85010,183,305
Dec 17, 202123.40023.90022.85023.40023.40019,052,681
Dec 16, 202122.00023.65022.00023.40023.40014,533,967
Dec 15, 202122.00022.75021.95022.30022.30013,021,025
Dec 14, 202122.40023.00021.95022.20022.20012,286,530
Dec 13, 202123.70023.80022.95023.00023.0008,172,906
Dec 10, 202123.75023.85023.00023.15023.1506,037,493
Dec 09, 202123.20024.25023.10023.85023.85011,966,100
Dec 08, 202122.80023.50022.45022.75022.75011,984,419
Dec 07, 202121.50022.50021.20022.35022.35017,283,039
Dec 06, 202121.65021.95020.90021.00021.00022,344,208
Dec 03, 202122.40022.65022.00022.10022.10019,753,260
Dec 02, 202122.70022.95022.40022.60022.6008,398,939
Dec 01, 202123.45023.65022.65023.00023.00013,179,966
Nov 30, 202122.80023.75022.80023.65023.65016,330,473
Nov 29, 202123.00023.90022.85023.00023.00010,545,698
Nov 26, 202123.90023.90022.90023.40023.40012,319,134
Nov 25, 202124.10024.25023.80024.10024.1008,605,005
Nov 24, 202124.50024.55023.70023.95023.95016,734,572
Nov 23, 202125.35025.60024.50024.60024.60015,764,595
Nov 22, 202126.60026.95025.30025.65025.65010,583,764
Nov 19, 202126.25026.60025.95026.60026.6006,280,280
Nov 18, 202127.35027.40026.00026.35026.35011,496,071
Nov 17, 202128.25028.30027.60027.70027.7005,720,617
Nov 16, 202127.10028.30026.85028.15028.15018,527,037
Nov 15, 202126.40027.10026.15027.10027.10011,416,857
Nov 12, 202125.85026.00025.50025.75025.7506,107,064
Nov 11, 202125.60025.60024.80025.35025.3509,487,888
Nov 10, 202125.75025.75025.00025.60025.6005,684,356
Nov 09, 202125.60025.75024.80025.50025.5003,300,155
Nov 08, 202126.00026.10024.95025.15025.1504,972,717
Nov 05, 202125.45026.20025.30025.50025.5004,061,479
Nov 04, 202124.75025.75024.45025.60025.6008,009,456
Nov 03, 202125.15025.45024.35024.75024.7509,909,434
Nov 02, 202126.00026.30024.90025.20025.20010,261,153
Nov 01, 202125.70025.70024.80025.40025.4006,708,931
Oct 29, 202126.20026.60025.50025.70025.7009,501,462
Oct 28, 202126.50026.90026.00026.20026.2005,497,605
Oct 27, 202127.30027.70026.05026.60026.6007,221,589
Oct 26, 202128.40028.75027.40027.60027.6008,525,408
Oct 25, 202128.60028.65027.90028.30028.3005,631,538
Oct 22, 202128.15028.65027.85028.45028.4503,241,690
Oct 21, 202128.80029.20027.45028.20028.2009,587,283
Oct 20, 202127.70028.50027.55028.10028.1007,466,600
Oct 19, 202127.15027.75026.60027.55027.5507,004,389
Oct 18, 202126.85027.15026.25027.05027.0507,903,914
Oct 15, 202126.45026.90025.55026.75026.7506,476,867
Oct 12, 202125.80026.90025.35025.70025.70010,135,582
Oct 11, 202126.15026.70025.90026.50026.5007,325,845
Oct 08, 202126.60026.90025.60025.90025.9004,686,036
Oct 07, 202125.75026.65025.60026.40026.4004,568,841
Oct 06, 202125.55026.50025.25025.35025.3503,015,810
Oct 05, 202125.80026.45025.55025.80025.8003,698,012
Oct 04, 202124.65026.80024.65026.30026.3004,599,045
Sep 30, 202125.95026.90025.65026.05026.0507,690,853
Sep 29, 202125.40025.70024.90025.60025.6006,088,098
Sep 28, 202124.60025.90024.35025.85025.85011,156,651
Sep 27, 202124.55025.15024.00024.60024.60010,804,540
Sep 24, 202124.95025.30024.30024.55024.5508,592,254
Sep 23, 202124.90025.15024.25025.05025.05010,627,025
Sep 21, 202123.60024.45023.40024.30024.3003,796,494
Sep 20, 202124.00024.80023.65024.30024.3004,354,498
Sep 17, 202124.25024.95024.00024.55024.5508,390,140
Sep 16, 202124.40025.00024.00024.25024.2507,151,620
Sep 15, 202124.65025.20024.40024.75024.7507,902,039
Sep 14, 202126.15026.25024.85025.35025.35010,687,435
Sep 13, 202126.35026.35025.30026.00026.0006,882,215
Sep 10, 202126.00026.65025.95026.40026.40010,638,440
Sep 09, 202126.70027.10026.20026.45026.4506,857,413
Sep 08, 202127.95028.20027.00027.55027.5509,073,017
Sep 07, 202128.30028.30027.25027.95027.9507,401,306
Sep 06, 202128.15028.75027.55027.90027.90020,105,468
Sep 03, 202128.70028.80027.80028.15028.15016,370,451
Sep 02, 202128.40028.85027.90028.70028.70018,685,620
Sep 01, 202128.30028.50027.80028.05028.05013,578,179
Aug 31, 202127.20028.30026.55028.30028.30014,220,004
Aug 30, 202128.35028.35027.10027.50027.50016,115,521
Aug 27, 202127.60028.05026.60027.65027.65022,558,905
Aug 26, 202128.00028.65027.10027.70027.70014,751,458
Aug 25, 202128.05028.15027.35028.15028.15014,462,743
Aug 24, 202126.70028.50025.90028.25028.25029,193,367
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement