Kingdee International Software Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	14.650	15.080	14.390	14.690	14.690	39,811,352
2025-10-27	15.020	15.070	14.280	14.430	14.430	40,145,420
2025-10-24	15.110	15.110	14.710	14.810	14.810	21,971,219
2025-10-23	14.980	14.980	14.490	14.760	14.760	13,952,102
2025-10-22	14.900	15.000	14.640	14.850	14.850	11,039,863
2025-10-21	14.900	15.300	14.800	14.910	14.910	19,211,754
2025-10-20	15.000	15.000	14.510	14.750	14.750	17,153,540
2025-10-17	15.190	15.200	14.430	14.500	14.500	33,548,534
2025-10-16	15.420	15.690	15.030	15.310	15.310	24,537,279
2025-10-15	15.380	15.700	15.090	15.650	15.650	26,582,448
2025-10-14	16.620	16.930	15.080	15.210	15.210	54,903,417
2025-10-13	15.880	16.950	15.610	16.620	16.620	55,977,518
2025-10-10	16.870	16.990	16.220	16.310	16.310	32,025,925
2025-10-09	17.110	17.440	16.840	17.090	17.090	27,284,465
2025-10-08	17.500	17.690	16.690	17.110	17.110	11,712,379
2025-10-06	17.010	17.580	16.960	17.490	17.490	11,731,019
2025-10-03	17.460	17.460	17.100	17.400	17.400	5,144,819
2025-10-02	17.610	17.730	17.230	17.480	17.480	11,979,505
2025-09-30	17.180	17.550	17.100	17.520	17.520	32,361,833
2025-09-29	16.550	17.140	16.450	17.080	17.080	28,356,036
2025-09-26	17.200	17.250	16.270	16.290	16.290	38,129,000
2025-09-25	17.170	17.780	16.960	17.400	17.400	37,519,000
2025-09-24	16.120	17.180	16.100	17.140	17.140	47,857,578
2025-09-23	16.780	17.040	15.980	16.120	16.120	21,924,531
2025-09-22	16.410	16.790	16.120	16.780	16.780	23,863,401
2025-09-19	16.900	17.270	16.400	16.590	16.590	42,186,155
2025-09-18	16.840	17.200	16.380	16.880	16.880	51,674,520
2025-09-17	16.300	16.940	16.190	16.890	16.890	40,953,717
2025-09-16	16.420	16.520	15.770	16.280	16.280	28,430,241
2025-09-15	16.640	16.660	16.030	16.270	16.270	31,984,004
2025-09-12	16.600	16.910	16.350	16.870	16.870	43,307,122
2025-09-11	16.250	16.460	15.780	16.350	16.350	29,332,381
2025-09-10	15.970	16.370	15.800	16.090	16.090	39,240,699
2025-09-09	15.300	15.660	15.250	15.610	15.610	37,478,091
2025-09-08	15.490	15.620	14.870	15.310	15.310	51,532,526
2025-09-05	15.000	15.450	14.930	15.450	15.450	57,587,004
2025-09-04	15.390	15.550	14.790	15.000	15.000	36,719,075
2025-09-03	15.500	15.770	15.330	15.510	15.510	25,595,473
2025-09-02	16.180	16.380	15.420	15.540	15.540	47,971,600
2025-09-01	16.800	16.960	15.990	16.180	16.180	38,538,322
2025-08-29	16.480	16.710	16.010	16.300	16.300	42,668,225
2025-08-28	16.300	16.650	15.860	16.480	16.480	35,671,910
2025-08-27	17.150	18.150	16.330	16.570	16.570	85,487,387
2025-08-26	16.330	16.990	16.190	16.690	16.690	42,226,470
2025-08-25	16.600	16.900	16.400	16.470	16.470	60,055,629
2025-08-22	15.700	16.240	15.380	16.140	16.140	45,006,163
2025-08-21	15.500	15.920	15.430	15.570	15.570	28,400,899
2025-08-20	15.780	15.870	15.120	15.610	15.610	55,463,400
2025-08-19	16.250	16.390	15.750	15.930	15.930	34,329,058
2025-08-18	15.980	16.430	15.860	16.220	16.220	49,282,053
2025-08-15	15.580	16.150	15.500	15.960	15.960	51,346,948
2025-08-14	15.830	16.030	15.420	15.710	15.710	57,150,952
2025-08-13	16.020	16.200	15.560	15.790	15.790	78,642,849
2025-08-12	17.400	17.400	15.970	16.000	16.000	96,059,106
2025-08-11	17.860	17.930	17.190	17.470	17.470	46,914,109
2025-08-08	18.630	18.820	17.700	17.950	17.950	38,856,496
2025-08-07	18.560	18.910	18.340	18.710	18.710	23,447,010
2025-08-06	18.450	18.720	18.080	18.520	18.520	23,136,250
2025-08-05	18.850	19.000	18.100	18.590	18.590	36,598,359
2025-08-04	17.500	18.980	17.390	18.820	18.820	43,883,078

← NewerPage 5 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.