Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Kingdee International Software Group Co (0268) Historical Prices

HK:0268 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20268.438.678.328.518.51+1.13%31,032,1840.70
Oct 29, 20269.039.058.348.428.42-7.93%52,207,1841.17
Oct 28, 20269.009.328.929.149.14-0.81%32,477,2130.71
Oct 27, 20269.539.609.079.229.22-2.28%32,337,3980.70
Oct 26, 20269.179.589.079.439.43+2.17%42,879,0900.93
Oct 23, 20268.669.488.619.239.23+7.33%58,939,9411.28
Oct 22, 20268.908.908.438.608.60-3.37%36,475,2460.80
Oct 21, 20269.009.108.868.908.90-0.45%23,077,6000.50
Oct 20, 20268.239.018.238.948.94+6.81%48,909,9921.08
Oct 19, 20268.378.588.308.378.37+0.00%00.00
Oct 16, 20268.308.588.308.378.37+2.26%22,931,9160.50
Oct 15, 20268.378.378.098.198.19-2.15%27,653,2680.59
Oct 14, 20268.408.638.208.378.37-1.88%32,241,0230.69
Oct 13, 20268.118.678.068.538.53+5.18%73,129,7271.57
Oct 12, 20267.848.437.778.118.11+3.45%52,926,9061.14
Oct 09, 20267.147.877.147.847.84+9.73%47,665,4141.01
Oct 08, 20267.297.527.087.147.14-3.19%23,078,6760.48
Oct 07, 20267.357.407.197.387.38+0.82%8,857,2770.18
Oct 06, 20267.317.497.267.327.32+0.07%7,626,7250.16
Oct 05, 20267.307.337.137.317.31+0.14%4,855,0000.10
Oct 02, 20267.347.367.067.307.30-0.61%6,240,6480.12
Oct 01, 20267.357.757.337.357.35+0.00%00.00
Sep 30, 20267.557.757.337.357.35-2.65%31,976,6230.62
Sep 29, 20267.437.707.437.557.55+0.47%21,003,7170.41
Sep 28, 20267.267.567.267.517.51+1.76%27,145,9140.53
Sep 25, 20267.387.397.177.387.38+0.07%10,690,2000.21
Sep 24, 20267.327.537.307.387.38-1.34%31,437,8670.61
Sep 23, 20267.917.997.267.487.48-5.56%51,538,9961.00
Sep 22, 20267.858.127.807.927.92+2.13%35,375,5660.69
Sep 21, 20267.567.807.467.757.75+2.58%35,487,2770.69
Sep 18, 20267.257.567.257.567.56+3.99%46,335,2070.90
Sep 17, 20267.207.367.187.277.27-0.89%24,562,8260.47
Sep 16, 20267.357.497.267.337.33-2.53%32,618,4570.64
Sep 15, 20267.797.977.497.527.52+0.00%49,026,9260.96
Sep 14, 20267.457.817.457.527.52-0.66%27,243,2440.53
Sep 11, 20267.457.627.327.577.57+0.66%32,892,7580.64
Sep 10, 20267.737.837.487.527.52-4.26%24,871,4040.48
Sep 09, 20268.258.257.777.867.86-3.62%44,869,1170.87
Sep 08, 20268.508.508.128.158.15-2.69%30,763,7400.59
Sep 07, 20268.908.908.378.388.38-5.85%34,039,1370.66
Sep 04, 20268.399.058.398.908.90+7.69%67,649,4531.32
Sep 03, 20268.138.318.038.268.26+1.60%33,995,3750.66
Sep 02, 20268.588.648.078.138.13-8.03%54,677,0701.00
Sep 01, 20268.649.188.618.848.84+2.08%80,243,1331.46
Aug 31, 20268.768.988.478.668.66-3.24%347,639,9066.83
Aug 28, 20268.909.488.858.958.95+6.23%92,510,0471.80
Aug 27, 20268.248.498.188.438.43+2.25%43,363,4380.82
Aug 26, 20268.508.508.128.248.24-3.00%52,099,8320.97
Aug 25, 20268.168.508.048.508.50+4.17%99,822,6721.87
Aug 24, 20268.188.227.988.168.16-1.15%30,026,8400.56