Kingdee International Software Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	8.350	8.430	8.170	8.230	8.230	31,971,170
2026-04-27	8.500	8.580	8.410	8.500	8.500	31,819,090
2026-04-24	8.720	8.720	8.330	8.490	8.490	49,710,539
2026-04-23	9.000	9.000	8.790	8.900	8.900	19,906,010
2026-04-22	9.100	9.100	8.930	8.990	8.990	15,849,900
2026-04-21	9.310	9.360	9.030	9.100	9.100	20,564,539
2026-04-20	9.160	9.440	8.980	9.310	9.310	33,478,672
2026-04-17	9.240	9.290	9.030	9.160	9.160	29,983,801
2026-04-16	8.710	9.310	8.660	9.280	9.280	75,409,742
2026-04-15	8.720	8.760	8.360	8.470	8.470	32,105,369
2026-04-14	8.460	8.890	8.450	8.560	8.560	67,361,281
2026-04-13	8.220	8.220	7.920	8.000	8.000	35,054,738
2026-04-10	8.400	8.600	8.210	8.250	8.250	41,403,980
2026-04-09	8.890	8.910	8.370	8.450	8.450	57,873,320
2026-04-08	8.610	9.100	8.570	9.100	9.100	52,413,887
2026-04-02	8.470	8.560	8.250	8.410	8.410	36,414,551
2026-04-01	8.730	8.790	8.340	8.530	8.530	54,792,848
2026-03-31	8.500	8.610	8.440	8.570	8.570	42,115,320
2026-03-30	8.530	8.750	8.360	8.500	8.500	40,063,699
2026-03-27	8.650	8.940	8.510	8.830	8.830	30,763,439
2026-03-26	9.000	9.250	8.700	8.750	8.750	43,306,738
2026-03-25	9.350	9.520	9.120	9.230	9.230	40,402,199
2026-03-24	9.280	9.420	8.960	9.330	9.330	33,078,051
2026-03-23	9.460	9.490	9.110	9.280	9.280	33,082,852
2026-03-20	9.900	10.160	9.530	9.600	9.600	46,298,434
2026-03-19	9.710	10.070	9.700	9.780	9.780	45,951,059
2026-03-18	9.600	10.200	9.440	10.020	10.020	59,162,449
2026-03-17	9.580	10.030	9.410	9.480	9.480	47,466,379
2026-03-16	9.180	9.580	8.910	9.490	9.490	44,956,320
2026-03-13	9.310	9.330	9.050	9.090	9.090	29,442,150
2026-03-12	9.400	9.620	9.220	9.310	9.310	30,942,449
2026-03-11	9.610	9.770	9.330	9.450	9.450	43,761,359
2026-03-10	10.000	10.050	9.430	9.560	9.560	47,753,000
2026-03-09	9.200	9.830	9.180	9.790	9.790	47,153,301
2026-03-06	9.360	9.890	9.330	9.660	9.660	63,782,480
2026-03-05	9.450	9.590	9.250	9.350	9.350	24,776,350
2026-03-04	9.270	9.430	9.060	9.310	9.310	37,044,168
2026-03-03	9.560	9.630	9.260	9.300	9.300	46,357,449
2026-03-02	9.820	10.010	9.530	9.580	9.580	38,397,391
2026-02-27	9.880	10.400	9.700	10.070	10.070	73,032,305
2026-02-26	9.830	10.130	9.810	9.880	9.880	60,069,246
2026-02-25	10.180	10.200	9.770	9.830	9.830	48,090,090
2026-02-24	10.620	10.620	9.750	9.970	9.970	72,559,773
2026-02-23	10.650	10.950	10.600	10.810	10.810	23,439,471
2026-02-20	10.800	11.130	10.430	10.530	10.530	34,907,312
2026-02-16	11.070	11.160	10.770	11.160	11.160	8,616,094
2026-02-13	11.070	11.120	10.860	11.070	11.070	28,813,770
2026-02-12	11.650	11.710	10.980	11.070	11.070	54,541,152
2026-02-11	11.280	11.680	11.260	11.650	11.650	40,368,660
2026-02-10	11.450	11.450	11.080	11.190	11.190	33,994,180
2026-02-09	11.490	11.550	11.170	11.290	11.290	33,207,441
2026-02-06	10.900	11.110	10.810	11.090	11.090	45,164,078
2026-02-05	10.710	11.400	10.610	11.390	11.390	72,014,078
2026-02-04	12.450	12.450	10.640	11.060	11.060	145,476,094
2026-02-03	12.600	12.770	12.130	12.660	12.660	39,735,754
2026-02-02	12.910	13.000	12.420	12.530	12.530	46,973,480
2026-01-30	13.800	13.840	12.790	12.950	12.950	68,991,109
2026-01-29	14.000	14.380	13.740	14.030	14.030	34,093,930
2026-01-28	13.880	14.250	13.880	14.180	14.180	30,762,570
2026-01-27	13.980	13.980	13.660	13.840	13.840	22,250,010

← NewerPage 3 of 21 · 1,229 trading daysOlder →

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.