Kingdee International Software Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 9.000 | 9.100 | 8.855 | 8.900 | 8.900 | 23,077,600 |
| 2026-10-20 | 8.230 | 9.005 | 8.230 | 8.940 | 8.940 | 48,909,991 |
| 2026-10-16 | 8.300 | 8.580 | 8.295 | 8.370 | 8.370 | 22,931,915 |
| 2026-10-15 | 8.365 | 8.365 | 8.090 | 8.185 | 8.185 | 27,653,268 |
| 2026-10-14 | 8.400 | 8.630 | 8.200 | 8.365 | 8.365 | 32,241,023 |
| 2026-10-13 | 8.105 | 8.670 | 8.055 | 8.525 | 8.525 | 73,129,727 |
| 2026-10-12 | 7.835 | 8.425 | 7.765 | 8.105 | 8.105 | 52,926,906 |
| 2026-10-09 | 7.140 | 7.865 | 7.140 | 7.835 | 7.835 | 47,665,414 |
| 2026-10-08 | 7.290 | 7.520 | 7.080 | 7.140 | 7.140 | 23,078,676 |
| 2026-10-07 | 7.345 | 7.395 | 7.190 | 7.375 | 7.375 | 8,857,277 |
| 2026-10-06 | 7.310 | 7.490 | 7.260 | 7.315 | 7.315 | 7,626,725 |
| 2026-10-05 | 7.300 | 7.325 | 7.130 | 7.310 | 7.310 | 4,855,000 |
| 2026-10-02 | 7.335 | 7.360 | 7.060 | 7.300 | 7.300 | 6,240,648 |
| 2026-09-30 | 7.545 | 7.750 | 7.325 | 7.345 | 7.345 | 31,976,623 |
| 2026-09-29 | 7.430 | 7.695 | 7.430 | 7.545 | 7.545 | 21,003,717 |
| 2026-09-28 | 7.255 | 7.555 | 7.255 | 7.510 | 7.510 | 27,145,914 |
| 2026-09-25 | 7.375 | 7.390 | 7.170 | 7.380 | 7.380 | 10,690,200 |
| 2026-09-24 | 7.320 | 7.525 | 7.295 | 7.375 | 7.375 | 31,437,867 |
| 2026-09-23 | 7.910 | 7.990 | 7.255 | 7.475 | 7.475 | 51,538,996 |
| 2026-09-22 | 7.850 | 8.120 | 7.800 | 7.915 | 7.915 | 35,375,566 |
| 2026-09-21 | 7.555 | 7.795 | 7.460 | 7.750 | 7.750 | 35,487,277 |
| 2026-09-18 | 7.250 | 7.555 | 7.250 | 7.555 | 7.555 | 46,335,207 |
| 2026-09-17 | 7.200 | 7.355 | 7.175 | 7.265 | 7.265 | 24,562,826 |
| 2026-09-16 | 7.350 | 7.485 | 7.260 | 7.330 | 7.330 | 32,618,457 |
| 2026-09-15 | 7.785 | 7.965 | 7.490 | 7.520 | 7.520 | 49,026,926 |
| 2026-09-14 | 7.450 | 7.805 | 7.450 | 7.520 | 7.520 | 27,243,244 |
| 2026-09-11 | 7.450 | 7.620 | 7.315 | 7.570 | 7.570 | 32,892,758 |
| 2026-09-10 | 7.730 | 7.825 | 7.475 | 7.520 | 7.520 | 24,871,404 |
| 2026-09-09 | 8.250 | 8.250 | 7.765 | 7.855 | 7.855 | 44,869,117 |
| 2026-09-08 | 8.495 | 8.495 | 8.120 | 8.150 | 8.150 | 30,763,740 |
| 2026-09-07 | 8.895 | 8.895 | 8.365 | 8.375 | 8.375 | 34,039,137 |
| 2026-09-04 | 8.390 | 9.050 | 8.385 | 8.895 | 8.895 | 67,649,453 |
| 2026-09-03 | 8.130 | 8.310 | 8.025 | 8.260 | 8.260 | 33,995,375 |
| 2026-09-02 | 8.580 | 8.640 | 8.070 | 8.130 | 8.130 | 54,677,070 |
| 2026-09-01 | 8.640 | 9.180 | 8.610 | 8.840 | 8.840 | 80,243,133 |
| 2026-08-31 | 8.760 | 8.975 | 8.465 | 8.660 | 8.660 | 347,639,906 |
| 2026-08-28 | 8.900 | 9.480 | 8.850 | 8.950 | 8.950 | 92,510,047 |
| 2026-08-27 | 8.240 | 8.490 | 8.180 | 8.425 | 8.425 | 43,363,438 |
| 2026-08-26 | 8.495 | 8.495 | 8.115 | 8.240 | 8.240 | 52,099,832 |
| 2026-08-25 | 8.155 | 8.495 | 8.040 | 8.495 | 8.495 | 99,822,672 |
| 2026-08-24 | 8.180 | 8.220 | 7.980 | 8.155 | 8.155 | 30,026,840 |
| 2026-08-21 | 8.230 | 8.315 | 8.120 | 8.250 | 8.250 | 30,412,648 |
| 2026-08-20 | 8.040 | 8.385 | 7.815 | 8.310 | 8.310 | 81,766,102 |
| 2026-08-19 | 7.755 | 7.860 | 7.500 | 7.720 | 7.720 | 37,253,754 |
| 2026-08-18 | 7.930 | 7.930 | 7.455 | 7.755 | 7.755 | 48,296,965 |
| 2026-08-17 | 7.800 | 8.080 | 7.750 | 7.970 | 7.970 | 34,924,715 |
| 2026-08-14 | 7.975 | 8.545 | 7.825 | 7.850 | 7.850 | 47,819,500 |
| 2026-08-13 | 8.200 | 8.215 | 7.700 | 7.855 | 7.855 | 79,703,305 |
| 2026-08-12 | 8.935 | 8.935 | 8.120 | 8.210 | 8.210 | 72,058,555 |
| 2026-08-11 | 8.800 | 9.340 | 8.775 | 8.990 | 8.990 | 41,317,488 |
| 2026-08-10 | 8.545 | 8.800 | 8.485 | 8.760 | 8.760 | 33,641,230 |
| 2026-08-07 | 8.450 | 8.605 | 8.140 | 8.545 | 8.545 | 38,666,637 |
| 2026-08-06 | 8.610 | 8.770 | 8.405 | 8.490 | 8.490 | 29,828,613 |
| 2026-08-05 | 8.560 | 9.050 | 8.410 | 8.785 | 8.785 | 46,144,680 |
| 2026-08-04 | 8.720 | 8.960 | 8.375 | 8.560 | 8.560 | 55,130,891 |
| 2026-08-03 | 8.455 | 8.905 | 8.425 | 8.655 | 8.655 | 66,245,695 |
| 2026-07-31 | 7.920 | 8.640 | 7.400 | 8.330 | 8.330 | 91,736,891 |
| 2026-07-30 | 8.100 | 8.260 | 7.950 | 8.070 | 8.070 | 47,817,938 |
| 2026-07-29 | 7.530 | 7.980 | 7.420 | 7.940 | 7.940 | 55,229,988 |
| 2026-07-28 | 7.330 | 7.680 | 7.270 | 7.390 | 7.390 | 48,158,340 |
Page 1 of 3 · 125 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.