Kingdee International Software Group Co Ltd (0268)

0268
🏛️ Hongkong →
16.29
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 8.83 8.95 8.50 8.53 15.5M
2024-12-30 8.79 9.01 8.70 8.84 24.6M
2024-12-27 9.00 9.00 8.62 8.81 39.3M
2024-12-24 8.95 9.12 8.81 9.06 12.0M
2024-12-23 9.10 9.34 8.91 8.95 16.2M
2024-12-20 9.19 9.28 9.00 9.03 18.6M
2024-12-19 9.01 9.25 8.91 9.09 18.9M
2024-12-18 8.98 9.21 8.94 9.13 15.8M
2024-12-17 8.91 9.19 8.88 8.98 16.2M
2024-12-16 9.11 9.23 8.90 9.03 23.9M
2024-12-13 9.20 9.46 9.04 9.31 49.1M
2024-12-12 9.61 9.63 9.01 9.38 43.5M
2024-12-11 9.61 9.88 9.48 9.58 35.4M
2024-12-10 10.74 10.74 9.65 9.75 55.0M
2024-12-09 10.16 10.62 9.76 10.54 53.1M
2024-12-06 9.42 10.08 9.22 9.99 64.0M
2024-12-05 9.01 9.33 9.01 9.11 27.0M
2024-12-04 8.70 9.05 8.65 8.98 18.3M
2024-12-03 8.78 8.95 8.51 8.75 17.1M
2024-12-02 8.80 8.87 8.61 8.78 13.2M
2024-11-29 8.45 8.86 8.40 8.76 22.1M
2024-11-28 8.81 8.81 8.36 8.41 14.2M
2024-11-27 8.29 8.86 8.14 8.81 24.3M
2024-11-26 8.40 8.72 8.18 8.19 18.5M
2024-11-25 8.80 8.90 8.32 8.43 44.2M
2024-11-22 9.48 9.54 8.74 8.77 27.3M
2024-11-21 9.16 9.57 9.07 9.43 48.1M
2024-11-20 8.32 9.18 8.27 9.05 36.0M
2024-11-19 8.30 8.68 8.22 8.32 13.8M
2024-11-18 8.67 8.76 8.30 8.30 22.5M
2024-11-15 8.56 9.05 8.56 8.58 33.2M
2024-11-14 8.57 9.20 8.51 8.55 49.3M
2024-11-13 8.25 8.62 8.05 8.57 23.2M
2024-11-12 8.79 8.98 8.18 8.25 29.7M
2024-11-11 8.50 8.95 8.33 8.91 29.4M
2024-11-08 8.89 9.18 8.58 8.60 17.9M
2024-11-07 8.50 8.92 8.40 8.89 24.7M
2024-11-06 8.55 8.80 8.38 8.68 28.2M
2024-11-05 7.94 8.54 7.92 8.54 27.9M
2024-11-04 8.05 8.20 7.90 8.02 19.8M
2024-11-01 8.18 8.24 7.92 8.05 15.7M
2024-10-31 8.10 8.30 8.09 8.13 13.1M
2024-10-30 8.51 8.51 8.03 8.19 19.9M
2024-10-29 8.44 8.54 8.25 8.41 18.9M
2024-10-28 8.20 8.42 8.01 8.34 17.2M
2024-10-25 8.15 8.37 8.07 8.16 20.4M
2024-10-24 8.56 8.67 8.09 8.15 31.1M
2024-10-23 8.87 8.94 8.60 8.74 23.4M
2024-10-22 8.93 9.02 8.76 8.87 21.0M
2024-10-21 9.20 9.31 8.87 8.93 37.7M
2024-10-18 8.65 9.39 8.38 9.15 42.5M
2024-10-17 8.47 9.20 8.47 8.64 35.2M
2024-10-16 8.24 8.55 8.23 8.36 18.9M
2024-10-15 8.91 9.13 8.27 8.43 27.9M
2024-10-14 9.17 9.28 8.52 8.95 47.9M
2024-10-10 9.52 9.73 9.14 9.33 61.9M
2024-10-09 9.50 10.00 8.82 9.46 113.6M
2024-10-08 11.40 11.40 9.10 9.40 111.1M
2024-10-07 11.22 11.26 10.40 11.24 43.2M
2024-10-04 9.80 10.92 9.51 10.90 45.3M
2024-10-03 10.36 10.42 8.95 9.65 40.0M
2024-10-02 9.22 10.26 9.04 10.24 54.3M
2024-09-30 8.51 9.08 8.34 9.00 85.2M
2024-09-27 7.57 8.27 7.56 8.11 76.6M
2024-09-26 6.69 7.34 6.49 7.24 72.3M
2024-09-25 6.88 6.88 6.50 6.59 39.3M
2024-09-24 6.09 6.56 6.08 6.55 34.7M
2024-09-23 5.99 6.12 5.91 5.96 25.9M
2024-09-20 5.74 6.06 5.68 6.05 36.7M
2024-09-19 5.49 5.82 5.38 5.74 35.4M
2024-09-17 5.42 5.48 5.26 5.44 26.5M
2024-09-16 5.62 5.66 5.35 5.42 21.9M
2024-09-13 5.90 6.00 5.70 5.70 15.7M
2024-09-12 5.97 6.15 5.85 5.86 14.1M
2024-09-11 5.85 6.05 5.85 6.00 9.7M
2024-09-10 6.10 6.10 5.83 5.95 21.4M
2024-09-09 6.12 6.16 5.97 6.10 23.8M
2024-09-05 6.02 6.26 6.02 6.22 9.6M
2024-09-04 6.10 6.17 5.97 6.12 9.6M
2024-09-03 6.00 6.19 5.99 6.12 6.4M
2024-09-02 6.17 6.19 5.92 6.03 16.3M
2024-08-30 6.14 6.31 6.10 6.17 32.3M
2024-08-29 5.91 6.19 5.76 6.14 16.4M
2024-08-28 6.13 6.13 5.84 5.91 18.6M
2024-08-27 6.08 6.18 6.00 6.13 10.7M
2024-08-26 5.89 6.12 5.89 6.10 15.8M
2024-08-23 5.60 5.91 5.57 5.88 9.9M
2024-08-22 5.67 5.72 5.54 5.71 15.3M
2024-08-21 5.74 5.74 5.57 5.67 16.2M
2024-08-20 5.92 6.01 5.72 5.76 22.9M
2024-08-19 5.89 6.13 5.87 5.91 15.1M
2024-08-16 5.61 5.99 5.61 5.84 22.0M
2024-08-15 5.61 5.69 5.45 5.56 15.9M
2024-08-14 5.76 5.88 5.58 5.63 12.8M
2024-08-13 5.79 5.86 5.70 5.78 7.8M
2024-08-12 5.70 5.82 5.56 5.79 9.7M
2024-08-09 5.86 5.89 5.60 5.69 20.1M
2024-08-08 5.94 5.97 5.78 5.79 11.1M
2024-08-07 5.95 6.10 5.84 5.94 8.7M
2024-08-06 5.99 5.99 5.81 5.91 10.4M
2024-08-05 5.89 6.17 5.76 5.86 15.1M
2024-08-02 5.97 6.09 5.87 5.92 13.6M
2024-08-01 6.27 6.35 5.96 6.05 21.1M
2024-07-31 5.70 6.34 5.64 6.27 25.3M
2024-07-30 5.85 5.85 5.62 5.66 16.5M
2024-07-29 5.98 6.07 5.86 5.86 9.0M
2024-07-26 5.91 6.02 5.84 5.98 9.1M
2024-07-25 5.98 6.09 5.90 5.91 14.8M
2024-07-24 6.06 6.13 5.87 6.04 18.3M
2024-07-23 6.40 6.40 6.05 6.05 14.7M
2024-07-22 6.20 6.28 6.06 6.21 12.6M
2024-07-19 6.17 6.29 6.11 6.20 18.2M
2024-07-18 6.29 6.32 6.03 6.20 35.8M
2024-07-17 6.38 6.67 6.34 6.35 27.7M
2024-07-16 6.74 6.74 6.16 6.37 77.9M
2024-07-15 7.63 7.70 6.74 6.74 46.8M
2024-07-12 7.79 7.87 7.65 7.70 15.5M
2024-07-11 7.76 7.85 7.66 7.70 8.5M
2024-07-10 7.75 7.96 7.57 7.75 8.1M
2024-07-09 7.37 7.72 7.35 7.68 9.0M
2024-07-08 7.45 7.59 7.36 7.41 5.9M
2024-07-05 7.49 7.57 7.33 7.44 10.9M
2024-07-04 7.68 7.68 7.34 7.54 11.8M
2024-07-03 7.21 7.70 7.21 7.55 18.2M
2024-07-02 7.31 7.41 7.10 7.30 25.1M
2024-06-28 7.33 7.64 7.32 7.32 13.2M
2024-06-27 7.48 7.53 7.31 7.31 12.3M
2024-06-26 7.48 7.53 7.32 7.48 13.6M
2024-06-25 7.47 7.58 7.36 7.46 11.1M
2024-06-24 7.47 7.53 7.27 7.49 11.9M
2024-06-21 7.46 7.59 7.36 7.47 15.8M
2024-06-20 7.89 7.92 7.48 7.56 18.8M
2024-06-19 7.89 7.94 7.74 7.89 19.8M
2024-06-18 7.82 8.08 7.80 7.85 17.5M
2024-06-17 8.19 8.19 7.73 7.84 28.1M
2024-06-14 7.80 8.30 7.65 8.20 23.1M
2024-06-13 8.09 8.23 7.88 7.93 13.5M
2024-06-12 7.86 8.07 7.75 7.96 12.3M
2024-06-11 7.70 8.05 7.70 8.00 19.7M
2024-06-07 8.45 8.45 7.92 7.92 27.2M
2024-06-06 8.20 8.48 8.20 8.27 13.7M
2024-06-05 7.97 8.25 7.97 8.15 13.8M
2024-06-04 7.80 7.98 7.68 7.93 12.7M
2024-06-03 8.00 8.10 7.79 7.84 19.6M
2024-05-31 8.24 8.37 8.00 8.00 22.7M
2024-05-30 8.06 8.34 8.06 8.24 8.2M
2024-05-29 8.24 8.36 8.08 8.10 6.8M
2024-05-28 8.32 8.54 8.27 8.28 7.3M
2024-05-27 8.20 8.40 8.05 8.36 9.4M
2024-05-24 8.50 8.55 8.16 8.20 9.3M
2024-05-23 8.65 8.78 8.50 8.57 9.2M
2024-05-22 8.74 8.99 8.67 8.83 8.5M
2024-05-21 9.21 9.21 8.70 8.74 14.4M
2024-05-20 9.19 9.38 9.08 9.21 14.2M
2024-05-17 9.01 9.29 8.91 9.17 17.4M
2024-05-16 9.38 9.40 8.97 8.99 16.7M
2024-05-14 9.42 9.82 9.16 9.16 13.1M
2024-05-13 9.34 9.56 9.03 9.42 14.4M
2024-05-10 9.48 9.73 9.25 9.42 21.3M
2024-05-09 8.83 9.29 8.80 9.29 12.9M
2024-05-08 9.21 9.26 8.80 8.83 19.9M
2024-05-07 9.26 9.46 9.10 9.21 10.3M
2024-05-06 9.18 9.44 8.98 9.36 22.4M
2024-05-03 9.50 9.58 9.01 9.15 7.7M
2024-05-02 8.23 9.32 8.22 9.32 13.2M
2024-04-30 8.47 8.56 8.31 8.36 11.7M
2024-04-29 8.36 8.72 8.35 8.47 17.1M
2024-04-26 7.87 8.49 7.87 8.37 19.6M
2024-04-25 8.11 8.11 7.79 7.87 15.8M
2024-04-24 7.68 8.20 7.43 8.11 28.3M
2024-04-23 7.49 7.81 7.45 7.55 21.9M
2024-04-22 7.49 7.57 6.93 7.48 20.4M
2024-04-19 7.60 7.66 7.20 7.28 21.2M
2024-04-18 7.81 7.98 7.70 7.72 15.3M
2024-04-17 8.07 8.07 7.67 7.81 23.6M
2024-04-16 8.25 8.25 7.89 7.90 13.8M
2024-04-15 8.23 8.37 8.06 8.27 11.5M
2024-04-12 8.30 8.45 8.20 8.24 11.3M
2024-04-11 8.53 8.56 8.07 8.35 23.2M
2024-04-10 8.83 9.02 8.56 8.59 12.3M
2024-04-09 8.58 8.87 8.53 8.83 8.4M
2024-04-08 8.66 8.77 8.40 8.63 14.5M
2024-04-05 8.88 8.92 8.53 8.69 9.7M
2024-04-03 9.05 9.12 8.75 8.89 15.0M
2024-04-02 8.99 9.17 8.98 9.12 13.7M
2024-03-28 8.83 8.97 8.73 8.83 17.2M
2024-03-27 8.80 9.03 8.78 8.91 12.7M
2024-03-26 9.16 9.40 8.78 8.93 18.4M
2024-03-25 9.33 9.33 9.07 9.15 11.0M
2024-03-22 9.68 9.78 9.27 9.40 18.7M
2024-03-21 9.96 10.08 9.64 9.81 23.8M
2024-03-20 9.32 9.75 9.22 9.60 19.0M
2024-03-19 8.78 9.53 8.71 9.32 24.5M
2024-03-18 9.15 9.23 8.80 9.11 14.6M
2024-03-15 8.71 9.18 8.71 9.15 34.8M
2024-03-14 9.32 9.32 8.82 8.97 20.5M
2024-03-13 9.02 9.59 9.01 9.32 31.5M
2024-03-12 8.70 9.14 8.65 9.06 18.5M
2024-03-11 8.36 8.65 8.34 8.61 11.7M
2024-03-08 8.11 8.51 8.11 8.30 9.9M
2024-03-07 8.47 8.48 8.15 8.18 7.1M
2024-03-06 7.98 8.44 7.95 8.39 16.5M
2024-03-05 8.27 8.46 7.97 7.98 21.1M
2024-03-04 8.40 8.49 8.19 8.29 28.2M
2024-03-01 8.45 8.51 8.19 8.36 30.8M
2024-02-29 8.10 8.64 8.10 8.46 27.8M
2024-02-28 8.30 8.72 8.22 8.23 22.8M
2024-02-27 8.22 8.33 7.86 8.30 14.5M
2024-02-26 8.09 8.33 8.07 8.20 16.3M
2024-02-23 7.98 8.21 7.84 8.07 20.3M
2024-02-22 8.20 8.28 7.71 8.00 36.4M
2024-02-21 7.79 8.37 7.60 8.20 34.6M
2024-02-20 8.04 8.04 7.56 7.84 18.6M
2024-02-19 8.14 8.16 7.70 7.95 21.5M
2024-02-16 7.65 8.17 7.61 8.13 15.7M
2024-02-15 7.72 7.72 7.45 7.65 8.3M
2024-02-14 7.42 7.69 7.28 7.68 15.5M
2024-02-09 7.81 7.81 7.49 7.71 7.8M
2024-02-08 7.91 8.07 7.78 7.91 12.6M
2024-02-07 8.19 8.33 7.66 7.91 29.1M
2024-02-06 7.43 8.16 7.43 8.08 31.6M
2024-02-05 7.51 7.65 7.22 7.41 24.9M
2024-02-02 7.90 8.19 7.55 7.63 22.6M
2024-02-01 7.54 8.04 7.43 7.89 20.5M
2024-01-31 8.06 8.08 7.40 7.53 33.7M
2024-01-30 8.41 8.52 8.04 8.07 25.1M
2024-01-29 8.86 9.01 8.50 8.59 16.8M
2024-01-26 9.15 9.35 8.70 8.85 21.0M
2024-01-25 9.40 9.50 9.11 9.23 19.7M
2024-01-24 9.21 9.47 9.00 9.46 21.5M
2024-01-23 8.57 9.17 8.30 9.07 34.1M
2024-01-22 9.40 9.46 8.35 8.57 52.7M
2024-01-19 9.45 9.71 9.30 9.43 19.8M
2024-01-18 9.63 9.72 9.39 9.42 21.5M
2024-01-17 10.56 10.58 9.62 9.80 22.0M
2024-01-16 10.82 10.98 10.56 10.56 11.5M
2024-01-15 10.78 11.00 10.70 10.88 9.7M
2024-01-12 10.62 10.86 10.54 10.78 11.5M
2024-01-11 10.00 10.84 9.97 10.62 15.4M
2024-01-10 9.90 10.08 9.74 10.02 16.9M
2024-01-09 10.16 10.28 9.98 10.00 11.7M
2024-01-08 10.42 10.42 9.97 10.10 18.4M
2024-01-05 10.76 10.80 10.36 10.42 9.7M
2024-01-04 11.00 11.16 10.72 10.88 9.5M
2024-01-03 11.40 11.40 10.90 11.10 9.8M
2024-01-02 11.40 11.68 11.36 11.44 10.1M