Kingdee International Software Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	14.400	14.490	13.630	13.920	13.920	34,043,930
2026-01-23	14.780	14.780	14.290	14.310	14.310	26,183,010
2026-01-22	14.600	14.800	14.310	14.520	14.520	40,467,152
2026-01-21	14.130	14.380	13.980	14.160	14.160	26,753,689
2026-01-20	14.490	14.650	14.100	14.200	14.200	27,569,010
2026-01-19	14.830	14.970	14.430	14.490	14.490	35,941,207
2026-01-16	15.460	15.460	14.820	15.130	15.130	39,485,031
2026-01-15	16.550	16.720	15.100	15.330	15.330	75,218,117
2026-01-14	16.280	17.070	16.200	16.680	16.680	64,517,480
2026-01-13	16.800	16.880	16.120	16.380	16.380	47,405,262
2026-01-12	14.950	16.360	14.880	16.230	16.230	85,584,242
2026-01-09	14.050	14.590	13.900	14.470	14.470	38,117,262
2026-01-08	14.090	14.110	13.670	14.050	14.050	23,472,461
2026-01-07	14.010	14.100	13.770	14.050	14.050	20,876,289
2026-01-06	13.960	14.470	13.880	14.200	14.200	27,687,189
2026-01-05	13.970	14.030	13.720	13.830	13.830	18,647,359
2026-01-02	13.380	14.320	13.330	14.150	14.150	21,104,730
2025-12-31	13.310	13.460	13.220	13.290	13.290	10,103,170
2025-12-30	13.200	13.410	13.130	13.310	13.310	21,581,000
2025-12-29	13.520	13.650	13.150	13.190	13.190	24,703,211
2025-12-24	13.460	13.460	13.210	13.350	13.350	10,565,830
2025-12-23	13.440	13.650	13.360	13.460	13.460	20,050,020
2025-12-22	13.880	13.970	13.420	13.440	13.440	22,992,760
2025-12-19	13.680	13.930	13.600	13.730	13.730	19,061,160
2025-12-18	13.900	13.970	13.390	13.680	13.680	18,600,449
2025-12-17	13.420	13.990	13.350	13.930	13.930	29,566,580
2025-12-16	13.290	13.750	13.140	13.660	13.660	36,861,047
2025-12-15	13.230	13.480	13.010	13.390	13.390	25,654,605
2025-12-12	13.600	13.850	13.220	13.220	13.220	63,326,810
2025-12-11	14.250	14.290	13.360	13.550	13.550	26,056,342
2025-12-10	13.670	14.070	13.440	13.970	13.970	33,018,228
2025-12-09	13.440	13.690	13.310	13.670	13.670	17,879,700
2025-12-08	13.900	13.900	13.350	13.440	13.440	24,136,452
2025-12-05	13.490	13.870	13.210	13.870	13.870	28,364,977
2025-12-04	13.100	13.510	13.050	13.410	13.410	24,020,084
2025-12-03	13.710	13.780	12.930	13.160	13.160	31,450,062
2025-12-02	13.960	14.150	13.670	13.780	13.780	23,355,856
2025-12-01	14.140	14.200	13.980	14.160	14.160	14,392,887
2025-11-28	14.260	14.320	13.990	14.120	14.120	13,400,598
2025-11-27	14.270	14.430	14.100	14.270	14.270	20,370,128
2025-11-26	14.490	14.490	14.150	14.270	14.270	11,888,476
2025-11-25	14.280	14.490	14.020	14.310	14.310	23,012,493
2025-11-24	13.780	14.430	13.660	14.370	14.370	31,810,089
2025-11-21	14.140	14.140	13.470	13.800	13.800	37,074,327
2025-11-20	14.250	14.500	13.920	14.140	14.140	27,797,009
2025-11-19	14.660	14.870	14.210	14.250	14.250	22,833,507
2025-11-18	14.800	14.820	14.450	14.620	14.620	16,408,156
2025-11-17	14.680	14.900	14.550	14.880	14.880	11,422,672
2025-11-14	14.600	14.940	14.530	14.690	14.690	12,154,510
2025-11-13	15.200	15.200	14.760	14.920	14.920	17,006,654
2025-11-12	15.180	15.240	14.900	15.220	15.220	13,518,678
2025-11-11	15.000	15.260	14.880	15.180	15.180	17,585,276
2025-11-10	14.800	15.040	14.680	14.930	14.930	12,178,321
2025-11-07	15.100	15.100	14.480	14.620	14.620	28,570,871
2025-11-06	14.900	15.210	14.630	15.180	15.180	18,230,395
2025-11-05	14.300	14.990	14.210	14.890	14.890	21,794,486
2025-11-04	15.080	15.140	14.620	14.820	14.820	13,741,840
2025-11-03	15.030	15.240	14.780	15.110	15.110	28,298,806
2025-10-31	14.420	15.150	14.200	14.660	14.660	34,162,735
2025-10-30	14.980	14.980	14.240	14.470	14.470	35,383,439

← NewerPage 4 of 5 · 246 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.