Kingdee International Software Group Co Ltd (0268.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 8.45 | 8.61 | 8.14 | 8.54 | +0.65% | 38,666,635 |
| 2026-08-06 | 8.61 | 8.77 | 8.40 | 8.49 | -3.36% | 29,828,613 |
| 2026-08-05 | 8.56 | 9.05 | 8.41 | 8.79 | +2.63% | 46,144,680 |
| 2026-08-04 | 8.72 | 8.96 | 8.38 | 8.56 | -1.10% | 55,130,891 |
| 2026-08-03 | 8.46 | 8.90 | 8.43 | 8.65 | +3.90% | 66,245,695 |
| 2026-07-31 | 7.92 | 8.64 | 7.40 | 8.33 | +3.22% | 91,736,891 |
| 2026-07-30 | 8.10 | 8.26 | 7.95 | 8.07 | +1.64% | 47,817,938 |
| 2026-07-29 | 7.53 | 7.98 | 7.42 | 7.94 | +7.44% | 55,229,988 |
| 2026-07-28 | 7.33 | 7.68 | 7.27 | 7.39 | +2.92% | 48,158,340 |
| 2026-07-27 | 7.20 | 7.39 | 7.05 | 7.18 | +2.72% | 27,544,645 |
| 2026-07-24 | 7.06 | 7.10 | 6.86 | 6.99 | -2.65% | 21,811,562 |
| 2026-07-23 | 7.43 | 7.43 | 7.10 | 7.18 | -3.36% | 27,383,721 |
| 2026-07-22 | 7.32 | 7.47 | 7.06 | 7.43 | +2.06% | 42,788,395 |
| 2026-07-21 | 7.12 | 7.35 | 7.04 | 7.28 | +2.25% | 32,467,512 |
| 2026-07-20 | 6.75 | 7.18 | 6.75 | 7.12 | +6.27% | 53,538,625 |
| 2026-07-17 | 7.01 | 7.10 | 6.49 | 6.70 | -4.69% | 39,532,535 |
| 2026-07-16 | 6.72 | 7.14 | 6.66 | 7.03 | +5.56% | 53,319,762 |
| 2026-07-15 | 6.75 | 6.75 | 6.42 | 6.66 | -1.48% | 40,487,625 |
| 2026-07-14 | 6.75 | 6.76 | 6.37 | 6.76 | +0.45% | 97,661,008 |
| 2026-07-13 | 6.98 | 6.98 | 6.60 | 6.73 | -3.58% | 67,702,195 |
| 2026-07-10 | 7.00 | 7.21 | 6.77 | 6.98 | +0.14% | 39,391,586 |
| 2026-07-09 | 7.12 | 7.32 | 6.90 | 6.97 | -4.39% | 64,497,762 |
| 2026-07-08 | 6.34 | 7.35 | 6.33 | 7.29 | +14.98% | 98,065,203 |
| 2026-07-07 | 6.34 | 6.57 | 6.26 | 6.34 | -1.25% | 23,796,039 |
| 2026-07-06 | 6.35 | 6.58 | 6.22 | 6.42 | +1.10% | 20,770,779 |
| 2026-07-03 | 6.18 | 6.44 | 6.16 | 6.35 | +2.75% | 29,827,377 |
| 2026-07-02 | 6.22 | 6.45 | 6.12 | 6.18 | +4.39% | 43,189,262 |
| 2026-06-30 | 6.10 | 6.20 | 5.88 | 5.92 | -2.79% | 32,743,305 |
| 2026-06-29 | 5.90 | 6.23 | 5.85 | 6.09 | +7.22% | 40,724,680 |
| 2026-06-26 | 5.96 | 6.01 | 5.63 | 5.68 | -5.49% | 50,636,734 |
| 2026-06-25 | 6.12 | 6.14 | 5.85 | 6.01 | -1.80% | 33,147,789 |
| 2026-06-24 | 6.35 | 6.57 | 6.10 | 6.12 | -1.29% | 38,723,508 |
| 2026-06-23 | 6.25 | 6.33 | 6.13 | 6.20 | -1.43% | 38,316,773 |
| 2026-06-22 | 6.35 | 6.37 | 6.20 | 6.29 | -2.48% | 41,082,461 |
| 2026-06-18 | 6.51 | 6.55 | 6.36 | 6.45 | -1.98% | 42,317,793 |
| 2026-06-17 | 6.65 | 6.74 | 6.52 | 6.58 | -1.79% | 26,965,650 |
| 2026-06-16 | 6.94 | 6.94 | 6.63 | 6.70 | -3.04% | 35,985,191 |
| 2026-06-15 | 7.08 | 7.19 | 6.86 | 6.91 | -1.29% | 49,253,898 |
| 2026-06-12 | 7.41 | 7.41 | 6.97 | 7.00 | -4.50% | 60,582,848 |
| 2026-06-11 | 7.32 | 7.48 | 7.14 | 7.33 | -0.95% | 33,012,449 |
| 2026-06-10 | 7.41 | 7.58 | 7.11 | 7.40 | -1.86% | 37,927,910 |
| 2026-06-09 | 7.56 | 7.72 | 7.37 | 7.54 | +0.40% | 34,002,523 |
| 2026-06-08 | 7.62 | 7.80 | 7.38 | 7.51 | -5.89% | 57,641,094 |
| 2026-06-05 | 7.70 | 7.98 | 7.50 | 7.98 | +4.31% | 220,016,000 |
| 2026-06-04 | 8.00 | 8.02 | 7.61 | 7.65 | -7.72% | 114,648,094 |
| 2026-06-03 | 8.70 | 8.70 | 8.17 | 8.29 | -7.79% | 91,361,344 |
| 2026-06-02 | 8.96 | 9.19 | 8.58 | 8.99 | +3.57% | 117,394,703 |
| 2026-06-01 | 7.67 | 8.80 | 7.63 | 8.68 | +19.39% | 150,791,812 |
| 2026-05-29 | 7.21 | 7.46 | 7.20 | 7.27 | +1.25% | 97,506,953 |
| 2026-05-28 | 7.44 | 7.58 | 6.94 | 7.18 | -3.49% | 75,397,328 |
| 2026-05-27 | 7.61 | 7.66 | 7.38 | 7.44 | -2.23% | 58,836,152 |
| 2026-05-26 | 7.51 | 7.63 | 7.32 | 7.61 | -2.31% | 79,041,648 |
| 2026-05-22 | 7.60 | 7.83 | 7.51 | 7.79 | +2.50% | 43,957,000 |
| 2026-05-21 | 7.99 | 8.04 | 7.50 | 7.60 | -4.28% | 60,065,008 |
| 2026-05-20 | 8.16 | 8.18 | 7.92 | 7.94 | -2.70% | 38,003,422 |
| 2026-05-19 | 8.04 | 8.34 | 8.02 | 8.16 | +1.62% | 37,593,379 |
| 2026-05-18 | 8.23 | 8.23 | 7.93 | 8.03 | -2.43% | 39,998,238 |
| 2026-05-15 | 8.40 | 8.46 | 8.14 | 8.23 | -4.19% | 43,199,289 |
| 2026-05-14 | 8.88 | 8.91 | 8.39 | 8.59 | -0.12% | 50,384,871 |
| 2026-05-13 | 8.67 | 8.77 | 8.51 | 8.60 | -1.15% | 27,080,090 |
| 2026-05-12 | 9.05 | 9.07 | 8.67 | 8.70 | -4.71% | 43,592,594 |
| 2026-05-11 | 9.20 | 9.35 | 9.06 | 9.13 | -2.25% | 22,856,820 |
| 2026-05-08 | 9.10 | 9.62 | 9.02 | 9.34 | +3.89% | 59,014,660 |
| 2026-05-07 | 8.74 | 9.05 | 8.70 | 8.99 | +5.27% | 43,541,238 |
| 2026-05-06 | 8.58 | 8.87 | 8.47 | 8.54 | -0.47% | 45,849,406 |
| 2026-05-05 | 8.50 | 8.62 | 8.28 | 8.58 | +0.47% | 20,568,141 |
| 2026-05-04 | 8.73 | 8.85 | 8.46 | 8.54 | -0.12% | 19,001,520 |
| 2026-04-30 | 8.39 | 8.58 | 8.29 | 8.55 | +1.30% | 39,284,922 |
| 2026-04-29 | 8.33 | 8.57 | 8.20 | 8.44 | +2.55% | 33,294,570 |
| 2026-04-28 | 8.35 | 8.43 | 8.17 | 8.23 | -3.18% | 31,971,170 |
| 2026-04-27 | 8.50 | 8.58 | 8.41 | 8.50 | +0.12% | 31,819,090 |
| 2026-04-24 | 8.72 | 8.72 | 8.33 | 8.49 | -4.61% | 49,710,539 |
| 2026-04-23 | 9.00 | 9.00 | 8.79 | 8.90 | -1.00% | 19,906,010 |
| 2026-04-22 | 9.10 | 9.10 | 8.93 | 8.99 | -1.21% | 15,849,900 |
| 2026-04-21 | 9.31 | 9.36 | 9.03 | 9.10 | -2.26% | 20,564,539 |
| 2026-04-20 | 9.16 | 9.44 | 8.98 | 9.31 | +1.64% | 33,478,672 |
| 2026-04-17 | 9.24 | 9.29 | 9.03 | 9.16 | -1.29% | 29,983,801 |
| 2026-04-16 | 8.71 | 9.31 | 8.66 | 9.28 | +9.56% | 75,409,742 |
| 2026-04-15 | 8.72 | 8.76 | 8.36 | 8.47 | -1.05% | 32,105,369 |
| 2026-04-14 | 8.46 | 8.89 | 8.45 | 8.56 | +7.00% | 67,361,281 |
| 2026-04-13 | 8.22 | 8.22 | 7.92 | 8.00 | -3.03% | 35,054,738 |
| 2026-04-10 | 8.40 | 8.60 | 8.21 | 8.25 | -2.37% | 41,403,980 |
| 2026-04-09 | 8.89 | 8.91 | 8.37 | 8.45 | -7.14% | 57,873,320 |
| 2026-04-08 | 8.61 | 9.10 | 8.57 | 9.10 | +8.20% | 52,413,887 |
| 2026-04-02 | 8.47 | 8.56 | 8.25 | 8.41 | -1.41% | 36,414,551 |
| 2026-04-01 | 8.73 | 8.79 | 8.34 | 8.53 | -0.47% | 54,792,848 |
| 2026-03-31 | 8.50 | 8.61 | 8.44 | 8.57 | +0.82% | 42,115,320 |
| 2026-03-30 | 8.53 | 8.75 | 8.36 | 8.50 | -3.74% | 40,063,699 |
| 2026-03-27 | 8.65 | 8.94 | 8.51 | 8.83 | +0.91% | 30,763,439 |
| 2026-03-26 | 9.00 | 9.25 | 8.70 | 8.75 | -5.20% | 43,306,738 |
| 2026-03-25 | 9.35 | 9.52 | 9.12 | 9.23 | -1.07% | 40,402,199 |
| 2026-03-24 | 9.28 | 9.42 | 8.96 | 9.33 | +0.54% | 33,078,051 |
| 2026-03-23 | 9.46 | 9.49 | 9.11 | 9.28 | -3.33% | 33,082,852 |
| 2026-03-20 | 9.90 | 10.16 | 9.53 | 9.60 | -1.84% | 46,298,434 |
| 2026-03-19 | 9.71 | 10.07 | 9.70 | 9.78 | -2.40% | 45,951,059 |
| 2026-03-18 | 9.60 | 10.20 | 9.44 | 10.02 | +5.70% | 59,162,449 |
| 2026-03-17 | 9.58 | 10.03 | 9.41 | 9.48 | -0.11% | 47,466,379 |
| 2026-03-16 | 9.18 | 9.58 | 8.91 | 9.49 | +4.40% | 44,956,320 |
| 2026-03-13 | 9.31 | 9.33 | 9.05 | 9.09 | -2.36% | 29,442,150 |
| 2026-03-12 | 9.40 | 9.62 | 9.22 | 9.31 | -1.48% | 30,942,449 |
| 2026-03-11 | 9.61 | 9.77 | 9.33 | 9.45 | -1.15% | 43,761,359 |
| 2026-03-10 | 10.00 | 10.05 | 9.43 | 9.56 | -2.35% | 47,753,000 |
| 2026-03-09 | 9.20 | 9.83 | 9.18 | 9.79 | +1.35% | 47,153,301 |
| 2026-03-06 | 9.36 | 9.89 | 9.33 | 9.66 | +3.32% | 63,782,480 |
| 2026-03-05 | 9.45 | 9.59 | 9.25 | 9.35 | +0.43% | 24,776,350 |
| 2026-03-04 | 9.27 | 9.43 | 9.06 | 9.31 | +0.11% | 37,044,168 |
| 2026-03-03 | 9.56 | 9.63 | 9.26 | 9.30 | -2.92% | 46,357,449 |
| 2026-03-02 | 9.82 | 10.01 | 9.53 | 9.58 | -4.87% | 38,397,391 |
| 2026-02-27 | 9.88 | 10.40 | 9.70 | 10.07 | +1.92% | 73,032,305 |
| 2026-02-26 | 9.83 | 10.13 | 9.81 | 9.88 | +0.51% | 60,069,246 |
| 2026-02-25 | 10.18 | 10.20 | 9.77 | 9.83 | -1.40% | 48,090,090 |
| 2026-02-24 | 10.62 | 10.62 | 9.75 | 9.97 | -7.77% | 72,559,773 |
| 2026-02-23 | 10.65 | 10.95 | 10.60 | 10.81 | +2.66% | 23,439,471 |
| 2026-02-20 | 10.80 | 11.13 | 10.43 | 10.53 | -5.65% | 34,907,312 |
| 2026-02-16 | 11.07 | 11.16 | 10.77 | 11.16 | +0.81% | 8,616,094 |
| 2026-02-13 | 11.07 | 11.12 | 10.86 | 11.07 | +0.00% | 28,813,770 |
| 2026-02-12 | 11.65 | 11.71 | 10.98 | 11.07 | -4.98% | 54,541,152 |
| 2026-02-11 | 11.28 | 11.68 | 11.26 | 11.65 | +4.11% | 40,368,660 |
| 2026-02-10 | 11.45 | 11.45 | 11.08 | 11.19 | -0.89% | 33,994,180 |
| 2026-02-09 | 11.49 | 11.55 | 11.17 | 11.29 | +1.80% | 33,207,441 |
| 2026-02-06 | 10.90 | 11.11 | 10.81 | 11.09 | -2.63% | 45,164,078 |
| 2026-02-05 | 10.71 | 11.40 | 10.61 | 11.39 | +2.98% | 72,014,078 |
| 2026-02-04 | 12.45 | 12.45 | 10.64 | 11.06 | -12.64% | 145,476,094 |
| 2026-02-03 | 12.60 | 12.77 | 12.13 | 12.66 | +1.04% | 39,735,754 |
| 2026-02-02 | 12.91 | 13.00 | 12.42 | 12.53 | -3.24% | 46,973,480 |
| 2026-01-30 | 13.80 | 13.84 | 12.79 | 12.95 | -7.70% | 68,991,109 |
| 2026-01-29 | 14.00 | 14.38 | 13.74 | 14.03 | -1.06% | 34,093,930 |
| 2026-01-28 | 13.88 | 14.25 | 13.88 | 14.18 | +2.46% | 30,762,570 |
| 2026-01-27 | 13.98 | 13.98 | 13.66 | 13.84 | -0.57% | 22,250,010 |
| 2026-01-26 | 14.40 | 14.49 | 13.63 | 13.92 | -2.73% | 34,043,930 |
| 2026-01-23 | 14.78 | 14.78 | 14.29 | 14.31 | -1.45% | 26,183,010 |
| 2026-01-22 | 14.60 | 14.80 | 14.31 | 14.52 | +2.54% | 40,467,152 |
| 2026-01-21 | 14.13 | 14.38 | 13.98 | 14.16 | -0.28% | 26,753,689 |
| 2026-01-20 | 14.49 | 14.65 | 14.10 | 14.20 | -2.00% | 27,569,010 |
| 2026-01-19 | 14.83 | 14.97 | 14.43 | 14.49 | -4.23% | 35,941,207 |
| 2026-01-16 | 15.46 | 15.46 | 14.82 | 15.13 | -1.30% | 39,485,031 |
| 2026-01-15 | 16.55 | 16.72 | 15.10 | 15.33 | -8.09% | 75,218,117 |
| 2026-01-14 | 16.28 | 17.07 | 16.20 | 16.68 | +1.83% | 64,517,480 |
| 2026-01-13 | 16.80 | 16.88 | 16.12 | 16.38 | +0.92% | 47,405,262 |
| 2026-01-12 | 14.95 | 16.36 | 14.88 | 16.23 | +12.16% | 85,584,242 |
| 2026-01-09 | 14.05 | 14.59 | 13.90 | 14.47 | +2.99% | 38,117,262 |
| 2026-01-08 | 14.09 | 14.11 | 13.67 | 14.05 | +0.00% | 23,472,461 |
| 2026-01-07 | 14.01 | 14.10 | 13.77 | 14.05 | -1.06% | 20,876,289 |
| 2026-01-06 | 13.96 | 14.47 | 13.88 | 14.20 | +2.68% | 27,687,189 |
| 2026-01-05 | 13.97 | 14.03 | 13.72 | 13.83 | -2.26% | 18,647,359 |
| 2026-01-02 | 13.38 | 14.32 | 13.33 | 14.15 | +6.47% | 21,104,730 |
| 2025-12-31 | 13.31 | 13.46 | 13.22 | 13.29 | -0.15% | 10,103,170 |
| 2025-12-30 | 13.20 | 13.41 | 13.13 | 13.31 | +0.91% | 21,581,000 |
| 2025-12-29 | 13.52 | 13.65 | 13.15 | 13.19 | -1.20% | 24,703,211 |
| 2025-12-24 | 13.46 | 13.46 | 13.21 | 13.35 | -0.82% | 10,565,830 |
| 2025-12-23 | 13.44 | 13.65 | 13.36 | 13.46 | +0.15% | 20,050,020 |
| 2025-12-22 | 13.88 | 13.97 | 13.42 | 13.44 | -2.11% | 22,992,760 |
| 2025-12-19 | 13.68 | 13.93 | 13.60 | 13.73 | +0.37% | 19,061,160 |
| 2025-12-18 | 13.90 | 13.97 | 13.39 | 13.68 | -1.79% | 18,600,449 |
| 2025-12-17 | 13.42 | 13.99 | 13.35 | 13.93 | +1.98% | 29,566,580 |
| 2025-12-16 | 13.29 | 13.75 | 13.14 | 13.66 | +2.02% | 36,861,047 |
| 2025-12-15 | 13.23 | 13.48 | 13.01 | 13.39 | +1.29% | 25,654,605 |
| 2025-12-12 | 13.60 | 13.85 | 13.22 | 13.22 | -2.44% | 63,326,810 |
| 2025-12-11 | 14.25 | 14.29 | 13.36 | 13.55 | -3.01% | 26,056,342 |
| 2025-12-10 | 13.67 | 14.07 | 13.44 | 13.97 | +2.19% | 33,018,228 |
| 2025-12-09 | 13.44 | 13.69 | 13.31 | 13.67 | +1.71% | 17,879,700 |
| 2025-12-08 | 13.90 | 13.90 | 13.35 | 13.44 | -3.10% | 24,136,452 |
| 2025-12-05 | 13.49 | 13.87 | 13.21 | 13.87 | +3.43% | 28,364,977 |
| 2025-12-04 | 13.10 | 13.51 | 13.05 | 13.41 | +1.90% | 24,020,084 |
| 2025-12-03 | 13.71 | 13.78 | 12.93 | 13.16 | -4.50% | 31,450,062 |
| 2025-12-02 | 13.96 | 14.15 | 13.67 | 13.78 | -2.68% | 23,355,856 |
| 2025-12-01 | 14.14 | 14.20 | 13.98 | 14.16 | +0.28% | 14,392,887 |
| 2025-11-28 | 14.26 | 14.32 | 13.99 | 14.12 | -1.05% | 13,400,598 |
| 2025-11-27 | 14.27 | 14.43 | 14.10 | 14.27 | +0.00% | 20,370,128 |
| 2025-11-26 | 14.49 | 14.49 | 14.15 | 14.27 | -0.28% | 11,888,476 |
| 2025-11-25 | 14.28 | 14.49 | 14.02 | 14.31 | -0.42% | 23,012,493 |
| 2025-11-24 | 13.78 | 14.43 | 13.66 | 14.37 | +4.13% | 31,810,089 |
| 2025-11-21 | 14.14 | 14.14 | 13.47 | 13.80 | -2.40% | 37,074,327 |
| 2025-11-20 | 14.25 | 14.50 | 13.92 | 14.14 | -0.77% | 27,797,009 |
| 2025-11-19 | 14.66 | 14.87 | 14.21 | 14.25 | -2.53% | 22,833,507 |
| 2025-11-18 | 14.80 | 14.82 | 14.45 | 14.62 | -1.75% | 16,408,156 |
| 2025-11-17 | 14.68 | 14.90 | 14.55 | 14.88 | +1.29% | 11,422,672 |
| 2025-11-14 | 14.60 | 14.94 | 14.53 | 14.69 | -1.54% | 12,154,510 |
| 2025-11-13 | 15.20 | 15.20 | 14.76 | 14.92 | -1.97% | 17,006,654 |
| 2025-11-12 | 15.18 | 15.24 | 14.90 | 15.22 | +0.26% | 13,518,678 |
| 2025-11-11 | 15.00 | 15.26 | 14.88 | 15.18 | +1.67% | 17,585,276 |
| 2025-11-10 | 14.80 | 15.04 | 14.68 | 14.93 | +2.12% | 12,178,321 |
| 2025-11-07 | 15.10 | 15.10 | 14.48 | 14.62 | -3.69% | 28,570,871 |
| 2025-11-06 | 14.90 | 15.21 | 14.63 | 15.18 | +1.95% | 18,230,395 |
| 2025-11-05 | 14.30 | 14.99 | 14.21 | 14.89 | +0.47% | 21,794,486 |
| 2025-11-04 | 15.08 | 15.14 | 14.62 | 14.82 | -1.92% | 13,741,840 |
| 2025-11-03 | 15.03 | 15.24 | 14.78 | 15.11 | +3.07% | 28,298,806 |
| 2025-10-31 | 14.42 | 15.15 | 14.20 | 14.66 | +1.31% | 34,162,735 |
| 2025-10-30 | 14.98 | 14.98 | 14.24 | 14.47 | -1.50% | 35,383,439 |
| 2025-10-28 | 14.65 | 15.08 | 14.39 | 14.69 | +1.80% | 39,811,352 |
| 2025-10-27 | 15.02 | 15.07 | 14.28 | 14.43 | -2.57% | 40,145,420 |
| 2025-10-24 | 15.11 | 15.11 | 14.71 | 14.81 | +0.34% | 21,971,219 |
| 2025-10-23 | 14.98 | 14.98 | 14.49 | 14.76 | -0.61% | 13,952,102 |
| 2025-10-22 | 14.90 | 15.00 | 14.64 | 14.85 | -0.40% | 11,039,863 |
| 2025-10-21 | 14.90 | 15.30 | 14.80 | 14.91 | +1.08% | 19,211,754 |
| 2025-10-20 | 15.00 | 15.00 | 14.51 | 14.75 | +1.72% | 17,153,540 |
| 2025-10-17 | 15.19 | 15.20 | 14.43 | 14.50 | -5.29% | 33,548,534 |
| 2025-10-16 | 15.42 | 15.69 | 15.03 | 15.31 | -2.17% | 24,537,279 |
| 2025-10-15 | 15.38 | 15.70 | 15.09 | 15.65 | +2.89% | 26,582,448 |
| 2025-10-14 | 16.62 | 16.93 | 15.08 | 15.21 | -8.48% | 54,903,417 |
| 2025-10-13 | 15.88 | 16.95 | 15.61 | 16.62 | +1.90% | 55,977,518 |
| 2025-10-10 | 16.87 | 16.99 | 16.22 | 16.31 | -4.56% | 32,025,925 |
| 2025-10-09 | 17.11 | 17.44 | 16.84 | 17.09 | -0.12% | 27,284,465 |
| 2025-10-08 | 17.50 | 17.69 | 16.69 | 17.11 | -2.17% | 11,712,379 |
| 2025-10-06 | 17.01 | 17.58 | 16.96 | 17.49 | +0.52% | 11,731,019 |
| 2025-10-03 | 17.46 | 17.46 | 17.10 | 17.40 | -0.46% | 5,144,819 |
| 2025-10-02 | 17.61 | 17.73 | 17.23 | 17.48 | -0.23% | 11,979,505 |
| 2025-09-30 | 17.18 | 17.55 | 17.10 | 17.52 | +2.58% | 32,361,833 |
| 2025-09-29 | 16.55 | 17.14 | 16.45 | 17.08 | +4.85% | 28,356,036 |
| 2025-09-26 | 17.20 | 17.25 | 16.27 | 16.29 | -6.38% | 38,129,000 |
| 2025-09-25 | 17.17 | 17.78 | 16.96 | 17.40 | +1.52% | 37,519,000 |
| 2025-09-24 | 16.12 | 17.18 | 16.10 | 17.14 | +6.33% | 47,857,578 |
| 2025-09-23 | 16.78 | 17.04 | 15.98 | 16.12 | -3.93% | 21,924,531 |
| 2025-09-22 | 16.41 | 16.79 | 16.12 | 16.78 | +1.15% | 23,863,401 |
| 2025-09-19 | 16.90 | 17.27 | 16.40 | 16.59 | -1.72% | 42,186,155 |
| 2025-09-18 | 16.84 | 17.20 | 16.38 | 16.88 | -0.06% | 51,674,520 |
| 2025-09-17 | 16.30 | 16.94 | 16.19 | 16.89 | +3.75% | 40,953,717 |
| 2025-09-16 | 16.42 | 16.52 | 15.77 | 16.28 | +0.06% | 28,430,241 |
| 2025-09-15 | 16.64 | 16.66 | 16.03 | 16.27 | -3.56% | 31,984,004 |
| 2025-09-12 | 16.60 | 16.91 | 16.35 | 16.87 | +3.18% | 43,307,122 |
| 2025-09-11 | 16.25 | 16.46 | 15.78 | 16.35 | +1.62% | 29,332,381 |
| 2025-09-10 | 15.97 | 16.37 | 15.80 | 16.09 | +3.07% | 39,240,699 |
| 2025-09-09 | 15.30 | 15.66 | 15.25 | 15.61 | +1.96% | 37,478,091 |
| 2025-09-08 | 15.49 | 15.62 | 14.87 | 15.31 | -0.91% | 51,532,526 |
| 2025-09-05 | 15.00 | 15.45 | 14.93 | 15.45 | +3.00% | 57,587,004 |
| 2025-09-04 | 15.39 | 15.55 | 14.79 | 15.00 | -3.29% | 36,719,075 |
| 2025-09-03 | 15.50 | 15.77 | 15.33 | 15.51 | -0.19% | 25,595,473 |
| 2025-09-02 | 16.18 | 16.38 | 15.42 | 15.54 | -3.96% | 47,971,600 |
| 2025-09-01 | 16.80 | 16.96 | 15.99 | 16.18 | -0.74% | 38,538,322 |
| 2025-08-29 | 16.48 | 16.71 | 16.01 | 16.30 | -1.09% | 42,668,225 |
| 2025-08-28 | 16.30 | 16.65 | 15.86 | 16.48 | -0.54% | 35,671,910 |
| 2025-08-27 | 17.15 | 18.15 | 16.33 | 16.57 | -0.72% | 85,487,387 |
| 2025-08-26 | 16.33 | 16.99 | 16.19 | 16.69 | +1.34% | 42,226,470 |
| 2025-08-25 | 16.60 | 16.90 | 16.40 | 16.47 | +2.04% | 60,055,629 |
| 2025-08-22 | 15.70 | 16.24 | 15.38 | 16.14 | +3.66% | 45,006,163 |
| 2025-08-21 | 15.50 | 15.92 | 15.43 | 15.57 | -0.26% | 28,400,899 |
| 2025-08-20 | 15.78 | 15.87 | 15.12 | 15.61 | -2.01% | 55,463,400 |
| 2025-08-19 | 16.25 | 16.39 | 15.75 | 15.93 | -1.79% | 34,329,058 |
| 2025-08-18 | 15.98 | 16.43 | 15.86 | 16.22 | +1.63% | 49,282,053 |
| 2025-08-15 | 15.58 | 16.15 | 15.50 | 15.96 | +1.59% | 51,346,948 |
| 2025-08-14 | 15.83 | 16.03 | 15.42 | 15.71 | -0.51% | 57,150,952 |
| 2025-08-13 | 16.02 | 16.20 | 15.56 | 15.79 | -1.31% | 78,642,849 |
| 2025-08-12 | 17.40 | 17.40 | 15.97 | 16.00 | -8.41% | 96,059,106 |
| 2025-08-11 | 17.86 | 17.93 | 17.19 | 17.47 | -2.67% | 46,914,109 |
| 2025-08-08 | 18.63 | 18.82 | 17.70 | 17.95 | -4.06% | 38,856,496 |
| 2025-08-07 | 18.56 | 18.91 | 18.34 | 18.71 | +1.03% | 23,447,010 |
| 2025-08-06 | 18.45 | 18.72 | 18.08 | 18.52 | -0.38% | 23,136,250 |
| 2025-08-05 | 18.85 | 19.00 | 18.10 | 18.59 | -1.22% | 36,598,359 |
| 2025-08-04 | 17.50 | 18.98 | 17.39 | 18.82 | +4.67% | 43,883,078 |
| 2025-08-01 | 18.72 | 18.72 | 17.74 | 17.98 | -1.75% | 44,432,770 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+16.19%). Worst month: May (-12.75%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Kingdee International Software Group Co Ltd's (0268.HK) latest close?
8.54 on 2026-08-07, from the Closelook data lake's daily price record.
What is 0268.HK's 52-week high and low?
18.91 high and 5.63 low over the trailing 52 weeks, as of 2026-08-07.
What is Kingdee International Software Group Co Ltd's strongest and weakest month historically?
Historically, 0268.HK's strongest calendar month has been Jul (average +16.19%) and its weakest May (average -12.75%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 943 daily bars in the Closelook data lake.