HKSE - Delayed Quote HKD

KINGDEE INT'L (0268.HK)

13.440
+0.200
+(1.51%)
As of 9:46:43 AM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 12, 202513.60013.72013.42013.44013.4404,145,631
May 9, 202513.42013.48013.04013.24013.24023,623,995
May 8, 202513.46013.74013.28013.36013.36023,273,197
May 7, 202514.50014.52013.40013.48013.48046,609,174
May 6, 202514.00014.36013.58014.04014.04049,896,751
May 2, 202513.14013.92013.08013.82013.82027,051,532
Apr 30, 202512.42013.20012.36013.18013.18055,295,220
Apr 29, 202512.14012.74011.94012.34012.34036,747,566
Apr 28, 202511.80012.32011.78012.04012.04028,688,069
Apr 25, 202512.18012.48011.72011.80011.80036,967,124
Apr 24, 202512.16012.18011.80012.12012.12020,078,430
Apr 23, 202512.78012.84011.72012.06012.06046,395,237
Apr 22, 202511.88012.18011.60011.94011.94029,822,508
Apr 17, 202511.34011.88011.18011.80011.80041,740,147
Apr 16, 202512.20012.20011.26011.34011.34058,582,114
Apr 15, 202512.34012.48012.04012.30012.30025,784,226
Apr 14, 202512.78012.84012.16012.34012.34031,155,563
Apr 11, 202511.82012.48011.66012.38012.38053,613,898
Apr 10, 202512.08012.40011.66012.14012.14062,990,412
Apr 9, 202510.50011.40010.06011.24011.24088,352,725
Apr 8, 202510.84011.10010.32010.94010.94095,173,265
Apr 7, 202511.24012.02010.20010.42010.420116,516,198
Apr 3, 202513.20013.62012.76013.22013.22040,740,433
Apr 2, 202513.02013.74012.92013.46013.46039,972,729
Apr 1, 202513.30013.58012.92013.02013.02046,520,954
Mar 31, 202512.88013.38012.66013.16013.16043,827,406
Mar 28, 202513.50013.50012.86013.12013.12033,919,166
Mar 27, 202513.20013.72012.86013.24013.24052,812,307
Mar 26, 202512.62013.56012.62013.20013.20060,235,833
Mar 25, 202513.00013.32012.42012.60012.60081,222,991
Mar 24, 202513.44013.48012.78013.20013.20070,758,950
Mar 21, 202514.28014.48013.36013.44013.44090,790,101
Mar 20, 202515.40015.40014.16014.26014.26094,158,373
Mar 19, 202515.76015.76014.88015.56015.56082,483,196
Mar 18, 202515.30016.26014.28015.76015.76090,993,512
Mar 17, 202515.30015.50014.92015.14015.14042,827,032
Mar 14, 202515.28015.80014.94015.58015.58056,508,785
Mar 13, 202515.60015.70014.84015.20015.20043,750,094
Mar 12, 202516.60016.96015.34015.60015.60066,297,828
Mar 11, 202515.42016.34015.02016.20016.20064,964,814
Mar 10, 202516.76017.06015.60015.80015.80098,468,854
Mar 7, 202516.92017.76016.58017.06017.060123,518,613
Mar 6, 202514.96017.36014.82017.04017.040166,322,230
Mar 5, 202513.76014.14013.46014.10014.10051,648,041
Mar 4, 202512.78013.68012.66013.58013.58050,896,152
Mar 3, 202512.74013.94012.74013.14013.14079,606,172
Feb 28, 202513.32013.32012.38012.74012.74083,514,666
Feb 27, 202513.90014.12012.88013.32013.32065,055,186
Feb 26, 202513.62014.02013.30013.90013.90046,064,399
Feb 25, 202512.90013.72012.64013.60013.60052,682,961
Feb 24, 202514.18014.24013.40013.76013.76070,923,416
Feb 21, 202513.78014.60013.30014.56014.56094,659,553
Feb 20, 202514.16014.20013.12013.42013.420110,361,117
Feb 19, 202514.30014.70014.06014.44014.44056,792,794
Feb 18, 202514.78014.84013.72014.30014.300109,570,509
Feb 17, 202515.10015.46014.64015.04015.040104,478,513
Feb 14, 202514.20015.38014.14015.00015.000112,753,089
Feb 13, 202514.50014.98013.96014.06014.060124,995,862
Feb 12, 202513.46014.68013.40014.22014.220113,882,501
Feb 11, 202512.88013.86012.50013.26013.260106,387,019
Feb 10, 202512.54013.04012.44012.78012.78075,187,168
Feb 7, 202511.02012.96010.86012.38012.380161,854,086
Feb 6, 202511.14011.16010.48010.78010.78069,122,631
Feb 5, 202510.88011.12010.64011.08011.08043,756,749
Feb 4, 202510.80011.14010.66011.00011.00027,616,975
Feb 3, 202510.62010.66010.02010.60010.60032,155,396
Jan 28, 202510.28010.28010.28010.28010.280-
Jan 27, 202510.12010.5409.8009.9209.92046,094,477
Jan 24, 20259.0009.9009.0009.9009.90035,980,976
Jan 23, 20259.0509.3708.9509.0709.07022,340,660
Jan 22, 20259.1209.2209.0509.0909.09015,851,445
Jan 21, 20258.8609.2508.8609.1609.16022,177,781
Jan 20, 20258.9109.1208.7608.8908.89012,844,485
Jan 17, 20258.5408.9808.5008.7508.75014,266,708
Jan 16, 20258.6008.6508.4508.5508.55012,659,019
Jan 15, 20258.4208.6208.3908.4108.41015,865,360
Jan 14, 20257.8608.5607.8508.4008.40024,074,761
Jan 13, 20257.6708.0207.6407.9707.97013,257,571
Jan 10, 20258.1008.1007.7807.9107.91013,635,264
Jan 9, 20257.8408.0307.7308.0008.0008,702,102
Jan 8, 20258.1508.1507.7107.8407.84020,258,847
Jan 7, 20257.9708.1907.8708.1008.10018,334,004
Jan 6, 20258.0108.1907.8707.9307.93018,370,559
Jan 3, 20258.2008.2307.9208.0308.03022,426,835
Jan 2, 20258.3008.5308.0108.1008.10023,420,002
Dec 31, 20248.5908.5908.5908.5908.590-
Dec 30, 20248.7909.0108.7008.8408.84024,593,941
Dec 27, 20249.0009.0008.6208.8108.81039,339,200
Dec 24, 20249.0909.0909.0909.0909.090-
Dec 23, 20249.1009.3408.9108.9508.95016,180,931
Dec 20, 20249.1909.2809.0009.0309.03018,558,067
Dec 19, 20249.0109.2508.9109.0909.09018,925,367
Dec 18, 20248.9809.2108.9409.1309.13015,755,200
Dec 17, 20248.9109.1908.8808.9808.98016,226,871
Dec 16, 20249.1109.2308.9009.0309.03023,926,623
Dec 13, 20249.2009.4609.0409.3109.31049,085,400
Dec 12, 20249.6109.6309.0109.3809.38043,463,754
Dec 11, 20249.6109.8809.4809.5809.58035,438,502
Dec 10, 202410.74010.7409.6509.7509.75054,953,730
Dec 9, 202410.16010.6209.76010.54010.54053,074,891
Dec 6, 20249.42010.0809.2209.9909.99064,039,324
Dec 5, 20249.0109.3309.0109.1109.11027,040,455
Dec 4, 20248.7009.0508.6508.9808.98018,331,198
Dec 3, 20248.7808.9508.5108.7508.75017,140,567
Dec 2, 20248.8008.8708.6108.7808.78013,229,000
Nov 29, 20248.4508.8608.4008.7608.76022,148,483
Nov 28, 20248.8108.8108.3608.4108.41014,229,131
Nov 27, 20248.2908.8608.1408.8108.81024,254,312
Nov 26, 20248.4008.7208.1808.1908.19018,483,434
Nov 25, 20248.8008.9008.3208.4308.43044,163,258
Nov 22, 20249.4809.5408.7408.7708.77027,282,379
Nov 21, 20249.1609.5709.0709.4309.43048,063,167
Nov 20, 20248.3209.1808.2709.0509.05035,975,595
Nov 19, 20248.3008.6808.2208.3208.32013,778,942
Nov 18, 20248.6708.7608.3008.3008.30022,516,814
Nov 15, 20248.5609.0508.5608.5808.58033,212,290
Nov 14, 20248.5709.2008.5108.5508.55049,339,238
Nov 13, 20248.2508.6208.0508.5708.57023,173,688
Nov 12, 20248.7908.9808.1808.2508.25029,657,393
Nov 11, 20248.5008.9508.3308.9108.91029,378,991
Nov 8, 20248.8909.1808.5808.6008.60017,872,046
Nov 7, 20248.5008.9208.4008.8908.89024,734,062
Nov 6, 20248.5508.8008.3808.6808.68028,183,824
Nov 5, 20247.9408.5407.9208.5408.54027,850,937
Nov 4, 20248.0508.2007.9008.0208.02019,756,669
Nov 1, 20248.1808.2407.9208.0508.05015,651,386
Oct 31, 20248.1008.3008.0908.1308.13013,069,533
Oct 30, 20248.5108.5108.0308.1908.19019,915,277
Oct 29, 20248.4408.5408.2508.4108.41018,883,611
Oct 28, 20248.2008.4208.0108.3408.34017,201,468
Oct 25, 20248.1508.3708.0708.1608.16020,389,148
Oct 24, 20248.5608.6708.0908.1508.15031,118,217
Oct 23, 20248.8708.9408.6008.7408.74023,382,569
Oct 22, 20248.9309.0208.7608.8708.87021,045,195
Oct 21, 20249.2009.3108.8708.9308.93037,671,538
Oct 18, 20248.6509.3908.3809.1509.15042,495,334
Oct 17, 20248.4709.2008.4708.6408.64035,196,799
Oct 16, 20248.2408.5508.2308.3608.36018,851,355
Oct 15, 20248.9109.1308.2708.4308.43027,937,722
Oct 14, 20249.1709.2808.5208.9508.95047,927,549
Oct 10, 20249.5209.7309.1409.3309.33061,946,212
Oct 9, 20249.50010.0008.8209.4609.460113,634,826
Oct 8, 202411.40011.4009.1009.4009.400111,110,121
Oct 7, 202411.22011.26010.40011.24011.24043,220,857
Oct 4, 20249.80010.9209.51010.90010.90045,340,272
Oct 3, 202410.36010.4208.9509.6509.65039,978,023
Oct 2, 20249.22010.2609.04010.24010.24054,291,683
Sep 30, 20248.5109.0808.3409.0009.00085,165,925
Sep 27, 20247.5708.2707.5608.1108.11076,591,024
Sep 26, 20246.6907.3406.4907.2407.24072,335,707
Sep 25, 20246.8806.8806.5006.5906.59039,316,544
Sep 24, 20246.0906.5606.0806.5506.55034,749,743
Sep 23, 20245.9906.1205.9105.9605.96025,855,000
Sep 20, 20245.7406.0605.6806.0506.05036,672,249
Sep 19, 20245.4905.8205.3805.7405.74035,441,077
Sep 17, 20245.4205.4805.2605.4405.44026,513,000
Sep 16, 20245.6205.6605.3505.4205.42021,853,800
Sep 13, 20245.9006.0005.7005.7005.70015,698,685
Sep 12, 20245.9706.1505.8505.8605.86014,145,000
Sep 11, 20245.8506.0505.8506.0006.0009,702,298
Sep 10, 20246.1006.1005.8305.9505.95021,388,078
Sep 9, 20246.1206.1605.9706.1006.10023,793,215
Sep 5, 20246.0206.2606.0206.2206.2209,586,000
Sep 4, 20246.1006.1705.9706.1206.1209,643,400
Sep 3, 20246.0006.1905.9906.1206.1206,438,643
Sep 2, 20246.1706.1905.9206.0306.03016,336,976
Aug 30, 20246.1406.3106.1006.1706.17032,293,539
Aug 29, 20245.9106.1905.7606.1406.14016,351,857
Aug 28, 20246.1306.1305.8405.9105.91018,563,800
Aug 27, 20246.0806.1806.0006.1306.13010,651,500
Aug 26, 20245.8906.1205.8906.1006.10015,825,350
Aug 23, 20245.6005.9105.5705.8805.8809,863,004
Aug 22, 20245.6705.7205.5405.7105.71015,307,119
Aug 21, 20245.7405.7405.5705.6705.67016,184,038
Aug 20, 20245.9206.0105.7205.7605.76022,874,400
Aug 19, 20245.8906.1305.8705.9105.91015,141,000
Aug 16, 20245.6105.9905.6105.8405.84021,961,000
Aug 15, 20245.6105.6905.4505.5605.56015,891,753
Aug 14, 20245.7605.8805.5805.6305.63012,845,754
Aug 13, 20245.7905.8605.7005.7805.7807,807,535
Aug 12, 20245.7005.8205.5605.7905.7909,682,352
Aug 9, 20245.8605.8905.6005.6905.69020,131,728
Aug 8, 20245.9405.9705.7805.7905.79011,078,553
Aug 7, 20245.9506.1005.8405.9405.9408,678,256
Aug 6, 20245.9905.9905.8105.9105.91010,433,147
Aug 5, 20245.8906.1705.7605.8605.86015,123,506
Aug 2, 20245.9706.0905.8705.9205.92013,598,415
Aug 1, 20246.2706.3505.9606.0506.05021,062,942
Jul 31, 20245.7006.3405.6406.2706.27025,287,985
Jul 30, 20245.8505.8505.6205.6605.66016,491,688
Jul 29, 20245.9806.0705.8605.8605.8609,044,251
Jul 26, 20245.9106.0205.8405.9805.9809,116,280
Jul 25, 20245.9806.0905.9005.9105.91014,803,040
Jul 24, 20246.0606.1305.8706.0406.04018,259,330
Jul 23, 20246.4006.4006.0506.0506.05014,716,802
Jul 22, 20246.2006.2806.0606.2106.21012,647,949
Jul 19, 20246.1706.2906.1106.2006.20018,230,196
Jul 18, 20246.2906.3206.0306.2006.20035,776,000
Jul 17, 20246.3806.6706.3406.3506.35027,677,802
Jul 16, 20246.7406.7406.1606.3706.37077,934,170
Jul 15, 20247.6307.7006.7406.7406.74046,834,151
Jul 12, 20247.7907.8707.6507.7007.70015,520,889
Jul 11, 20247.7607.8507.6607.7007.7008,454,781
Jul 10, 20247.7507.9607.5707.7507.7508,114,516
Jul 9, 20247.3707.7207.3507.6807.6808,979,150
Jul 8, 20247.4007.5907.3607.4107.4105,868,681
Jul 5, 20247.4907.5707.3307.4407.44010,864,000
Jul 4, 20247.6807.6807.3407.5407.54011,839,478
Jul 3, 20247.2107.7007.2107.5507.55018,184,871
Jul 2, 20247.3107.4107.1007.3007.30025,078,044
Jun 28, 20247.3307.6407.3207.3207.32013,230,077
Jun 27, 20247.4807.5307.3107.3107.31012,281,607
Jun 26, 20247.4807.5307.3207.4807.48013,634,391
Jun 25, 20247.4707.5807.3607.4607.46011,093,974
Jun 24, 20247.4707.5307.2707.4907.49011,929,278
Jun 21, 20247.4607.5907.3607.4707.47015,800,540
Jun 20, 20247.8907.9207.4807.5607.56018,767,419
Jun 19, 20247.8907.9407.7407.8907.89019,839,790
Jun 18, 20247.8208.0807.8007.8507.85017,479,938
Jun 17, 20248.1908.1907.7307.8407.84028,113,871
Jun 14, 20247.8008.3007.6508.2008.20023,135,022
Jun 13, 20248.0908.2307.8807.9307.93013,491,418
Jun 12, 20247.8608.0707.7507.9607.96012,290,876
Jun 11, 20247.7008.0507.7008.0008.00019,656,754
Jun 7, 20248.4508.4507.9207.9207.92027,187,531
Jun 6, 20248.2008.4808.2008.2708.27013,717,160
Jun 5, 20247.9708.2507.9708.1508.15013,812,303
Jun 4, 20247.8007.9807.6807.9307.93012,693,510
Jun 3, 20248.0008.1007.7907.8407.84019,593,224
May 31, 20248.2408.3708.0008.0008.00022,741,878
May 30, 20248.0608.3408.0608.2408.2408,176,999
May 29, 20248.2408.3608.0808.1008.1006,784,480
May 28, 20248.3208.5408.2708.2808.2807,330,000
May 27, 20248.2008.4008.0508.3608.3609,419,134
May 24, 20248.5008.5508.1608.2008.2009,304,599
May 23, 20248.6508.7808.5008.5708.5709,150,127
May 22, 20248.7408.9908.6708.8308.8308,513,378
May 21, 20249.2109.2108.7008.7408.74014,430,186
May 20, 20249.1909.3809.0809.2109.21014,167,863
May 17, 20249.0109.2908.9109.1709.17017,376,055
May 16, 20249.3809.4008.9708.9908.99016,675,436
May 14, 20249.4209.8209.1609.1609.16013,105,629
May 13, 20249.3409.5609.0309.4209.42014,418,275

Related Tickers

3896.HK Kingsoft Cloud Holdings Limited
7.090
-1.53%
 
2013.HK Weimob Inc.
1.710
+1.79%
 
0020.HK SENSETIME-W
1.510
+1.34%
 
0909.HK MING YUAN CLOUD
2.900
+1.05%
 
9911.HK Newborn Town Inc.
8.340
-0.60%
 
9660.HK Horizon Robotics
7.060
+2.32%
 
8083.HK Youzan Technology Limited
0.094
0.00%
 
AUD.HA Autodesk Inc
254.45
+0.20%
 
2492.T Infomart Corporation
382.00
-1.29%
 
688111.SS Beijing Kingsoft Office Software, Inc.
296.45
-1.24%