Kingdee International Software Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.200 | 7.390 | 7.050 | 7.180 | 7.180 | 27,544,645 |
| 2026-07-24 | 7.060 | 7.100 | 6.860 | 6.990 | 6.990 | 21,811,562 |
| 2026-07-23 | 7.430 | 7.430 | 7.100 | 7.180 | 7.180 | 27,383,721 |
| 2026-07-22 | 7.320 | 7.470 | 7.060 | 7.430 | 7.430 | 42,788,395 |
| 2026-07-21 | 7.120 | 7.350 | 7.040 | 7.280 | 7.280 | 32,467,512 |
| 2026-07-20 | 6.750 | 7.180 | 6.750 | 7.120 | 7.120 | 53,538,625 |
| 2026-07-17 | 7.010 | 7.100 | 6.490 | 6.700 | 6.700 | 39,532,535 |
| 2026-07-16 | 6.720 | 7.140 | 6.660 | 7.030 | 7.030 | 53,319,762 |
| 2026-07-15 | 6.750 | 6.750 | 6.420 | 6.660 | 6.660 | 40,487,625 |
| 2026-07-14 | 6.750 | 6.760 | 6.370 | 6.760 | 6.760 | 97,661,008 |
| 2026-07-13 | 6.980 | 6.980 | 6.600 | 6.730 | 6.730 | 67,702,195 |
| 2026-07-10 | 7.000 | 7.210 | 6.770 | 6.980 | 6.980 | 39,391,586 |
| 2026-07-09 | 7.120 | 7.320 | 6.900 | 6.970 | 6.970 | 64,497,762 |
| 2026-07-08 | 6.340 | 7.350 | 6.330 | 7.290 | 7.290 | 98,065,203 |
| 2026-07-07 | 6.340 | 6.570 | 6.260 | 6.340 | 6.340 | 23,796,039 |
| 2026-07-06 | 6.350 | 6.580 | 6.220 | 6.420 | 6.420 | 20,770,779 |
| 2026-07-03 | 6.180 | 6.440 | 6.160 | 6.350 | 6.350 | 29,827,377 |
| 2026-07-02 | 6.220 | 6.450 | 6.120 | 6.180 | 6.180 | 43,189,262 |
| 2026-06-30 | 6.100 | 6.200 | 5.880 | 5.920 | 5.920 | 32,743,305 |
| 2026-06-29 | 5.900 | 6.230 | 5.850 | 6.090 | 6.090 | 40,724,680 |
| 2026-06-26 | 5.960 | 6.010 | 5.630 | 5.680 | 5.680 | 50,636,734 |
| 2026-06-25 | 6.120 | 6.140 | 5.850 | 6.010 | 6.010 | 33,147,789 |
| 2026-06-24 | 6.350 | 6.570 | 6.100 | 6.120 | 6.120 | 38,723,508 |
| 2026-06-23 | 6.250 | 6.330 | 6.130 | 6.200 | 6.200 | 38,316,773 |
| 2026-06-22 | 6.350 | 6.370 | 6.200 | 6.290 | 6.290 | 41,082,461 |
| 2026-06-18 | 6.510 | 6.550 | 6.360 | 6.450 | 6.450 | 42,317,793 |
| 2026-06-17 | 6.650 | 6.740 | 6.520 | 6.580 | 6.580 | 26,965,650 |
| 2026-06-16 | 6.940 | 6.940 | 6.630 | 6.700 | 6.700 | 35,985,191 |
| 2026-06-15 | 7.080 | 7.190 | 6.860 | 6.910 | 6.910 | 49,253,898 |
| 2026-06-12 | 7.410 | 7.410 | 6.970 | 7.000 | 7.000 | 60,582,848 |
| 2026-06-11 | 7.320 | 7.480 | 7.140 | 7.330 | 7.330 | 33,012,449 |
| 2026-06-10 | 7.410 | 7.580 | 7.110 | 7.400 | 7.400 | 37,927,910 |
| 2026-06-09 | 7.560 | 7.720 | 7.370 | 7.540 | 7.540 | 34,002,523 |
| 2026-06-08 | 7.620 | 7.800 | 7.380 | 7.510 | 7.510 | 57,641,094 |
| 2026-06-05 | 7.700 | 7.980 | 7.500 | 7.980 | 7.980 | 220,016,000 |
| 2026-06-04 | 8.000 | 8.020 | 7.610 | 7.650 | 7.650 | 114,648,094 |
| 2026-06-03 | 8.700 | 8.700 | 8.170 | 8.290 | 8.290 | 91,361,344 |
| 2026-06-02 | 8.960 | 9.190 | 8.580 | 8.990 | 8.990 | 117,394,703 |
| 2026-06-01 | 7.670 | 8.800 | 7.630 | 8.680 | 8.680 | 150,791,812 |
| 2026-05-29 | 7.210 | 7.460 | 7.200 | 7.270 | 7.270 | 97,506,953 |
| 2026-05-28 | 7.440 | 7.580 | 6.940 | 7.180 | 7.180 | 75,397,328 |
| 2026-05-27 | 7.610 | 7.660 | 7.380 | 7.440 | 7.440 | 58,836,152 |
| 2026-05-26 | 7.510 | 7.630 | 7.320 | 7.610 | 7.610 | 79,041,648 |
| 2026-05-22 | 7.600 | 7.830 | 7.510 | 7.790 | 7.790 | 43,957,000 |
| 2026-05-21 | 7.990 | 8.040 | 7.500 | 7.600 | 7.600 | 60,065,008 |
| 2026-05-20 | 8.160 | 8.180 | 7.920 | 7.940 | 7.940 | 38,003,422 |
| 2026-05-19 | 8.040 | 8.340 | 8.020 | 8.160 | 8.160 | 37,593,379 |
| 2026-05-18 | 8.230 | 8.230 | 7.930 | 8.030 | 8.030 | 39,998,238 |
| 2026-05-15 | 8.400 | 8.460 | 8.140 | 8.230 | 8.230 | 43,199,289 |
| 2026-05-14 | 8.880 | 8.910 | 8.390 | 8.590 | 8.590 | 50,384,871 |
| 2026-05-13 | 8.670 | 8.770 | 8.510 | 8.600 | 8.600 | 27,080,090 |
| 2026-05-12 | 9.050 | 9.070 | 8.670 | 8.700 | 8.700 | 43,592,594 |
| 2026-05-11 | 9.200 | 9.350 | 9.060 | 9.130 | 9.130 | 22,856,820 |
| 2026-05-08 | 9.100 | 9.620 | 9.020 | 9.340 | 9.340 | 59,014,660 |
| 2026-05-07 | 8.740 | 9.050 | 8.700 | 8.990 | 8.990 | 43,541,238 |
| 2026-05-06 | 8.580 | 8.870 | 8.470 | 8.540 | 8.540 | 45,849,406 |
| 2026-05-05 | 8.500 | 8.620 | 8.280 | 8.580 | 8.580 | 20,568,141 |
| 2026-05-04 | 8.730 | 8.850 | 8.460 | 8.540 | 8.540 | 19,001,520 |
| 2026-04-30 | 8.390 | 8.580 | 8.290 | 8.550 | 8.550 | 39,284,922 |
| 2026-04-29 | 8.330 | 8.570 | 8.200 | 8.440 | 8.440 | 33,294,570 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-05-14 | 0.0120 HKD |
| 2019-05-17 | 0.0114 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.