Kindstar Globalgene Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.180 | 1.180 | 1.150 | 1.150 | 1.027 | 126,000 |
| 2024-08-09 | 1.220 | 1.230 | 1.170 | 1.180 | 1.053 | 314,500 |
| 2024-08-08 | 1.240 | 1.240 | 1.230 | 1.240 | 1.107 | 24,000 |
| 2024-08-07 | 1.240 | 1.270 | 1.240 | 1.250 | 1.116 | 129,000 |
| 2024-08-06 | 1.270 | 1.270 | 1.230 | 1.240 | 1.107 | 93,500 |
| 2024-08-05 | 1.270 | 1.290 | 1.250 | 1.270 | 1.134 | 840,000 |
| 2024-08-02 | 1.290 | 1.330 | 1.290 | 1.320 | 1.178 | 61,000 |
| 2024-08-01 | 1.310 | 1.330 | 1.300 | 1.320 | 1.178 | 1,276,000 |
| 2024-07-31 | 1.340 | 1.380 | 1.340 | 1.350 | 1.205 | 344,000 |
| 2024-07-30 | 1.350 | 1.350 | 1.310 | 1.350 | 1.205 | 268,000 |
| 2024-07-29 | 1.290 | 1.350 | 1.280 | 1.350 | 1.205 | 47,000 |
| 2024-07-26 | 1.320 | 1.350 | 1.250 | 1.290 | 1.152 | 364,000 |
| 2024-07-25 | 1.290 | 1.350 | 1.290 | 1.320 | 1.178 | 110,500 |
| 2024-07-24 | 1.300 | 1.310 | 1.280 | 1.300 | 1.161 | 199,500 |
| 2024-07-23 | 1.310 | 1.340 | 1.300 | 1.300 | 1.161 | 50,000 |
| 2024-07-22 | 1.310 | 1.330 | 1.300 | 1.320 | 1.178 | 136,000 |
| 2024-07-19 | 1.380 | 1.380 | 1.310 | 1.350 | 1.205 | 544,000 |
| 2024-07-18 | 1.360 | 1.380 | 1.360 | 1.380 | 1.232 | 26,500 |
| 2024-07-17 | 1.400 | 1.400 | 1.370 | 1.380 | 1.232 | 162,000 |
| 2024-07-16 | 1.400 | 1.420 | 1.400 | 1.410 | 1.259 | 209,000 |
| 2024-07-15 | 1.390 | 1.430 | 1.390 | 1.420 | 1.268 | 2,143,500 |
| 2024-07-12 | 1.430 | 1.430 | 1.420 | 1.420 | 1.268 | 4,762,000 |
| 2024-07-11 | 1.400 | 1.440 | 1.400 | 1.420 | 1.268 | 1,732,000 |
| 2024-07-10 | 1.390 | 1.420 | 1.390 | 1.420 | 1.268 | 357,500 |
| 2024-07-09 | 1.420 | 1.420 | 1.380 | 1.390 | 1.241 | 214,500 |
| 2024-07-08 | 1.450 | 1.500 | 1.410 | 1.420 | 1.268 | 696,000 |
| 2024-07-05 | 1.470 | 1.500 | 1.450 | 1.450 | 1.295 | 19,000 |
| 2024-07-04 | 1.510 | 1.520 | 1.460 | 1.480 | 1.321 | 384,000 |
| 2024-07-03 | 1.520 | 1.530 | 1.510 | 1.510 | 1.348 | 166,000 |
| 2024-07-02 | 1.490 | 1.550 | 1.490 | 1.520 | 1.357 | 1,133,500 |
| 2024-06-28 | 1.470 | 1.520 | 1.470 | 1.500 | 1.339 | 472,000 |
| 2024-06-27 | 1.500 | 1.520 | 1.500 | 1.500 | 1.339 | 103,000 |
| 2024-06-26 | 1.500 | 1.510 | 1.500 | 1.500 | 1.339 | 688,000 |
| 2024-06-25 | 1.500 | 1.520 | 1.490 | 1.500 | 1.339 | 71,500 |
| 2024-06-24 | 1.510 | 1.530 | 1.500 | 1.520 | 1.357 | 401,000 |
| 2024-06-21 | 1.560 | 1.580 | 1.490 | 1.510 | 1.348 | 825,500 |
| 2024-06-20 | 1.560 | 1.600 | 1.520 | 1.560 | 1.393 | 4,421,500 |
| 2024-06-19 | 1.560 | 1.620 | 1.540 | 1.560 | 1.393 | 1,639,500 |
| 2024-06-18 | 1.610 | 1.610 | 1.550 | 1.560 | 1.393 | 4,985,000 |
| 2024-06-17 | 1.580 | 1.650 | 1.560 | 1.560 | 1.393 | 1,154,500 |
| 2024-06-14 | 1.570 | 1.630 | 1.570 | 1.590 | 1.420 | 652,500 |
| 2024-06-13 | 1.590 | 1.650 | 1.590 | 1.600 | 1.428 | 198,000 |
| 2024-06-12 | 1.620 | 1.670 | 1.570 | 1.600 | 1.428 | 347,500 |
| 2024-06-11 | 1.610 | 1.660 | 1.610 | 1.620 | 1.446 | 175,500 |
| 2024-06-07 | 1.590 | 1.640 | 1.590 | 1.620 | 1.446 | 123,000 |
| 2024-06-06 | 1.590 | 1.640 | 1.590 | 1.600 | 1.403 | 274,500 |
| 2024-06-05 | 1.590 | 1.630 | 1.570 | 1.600 | 1.403 | 236,000 |
| 2024-06-04 | 1.570 | 1.640 | 1.570 | 1.590 | 1.394 | 117,000 |
| 2024-06-03 | 1.570 | 1.650 | 1.570 | 1.570 | 1.377 | 60,500 |
| 2024-05-31 | 1.580 | 1.650 | 1.570 | 1.570 | 1.377 | 424,500 |
| 2024-05-30 | 1.590 | 1.620 | 1.580 | 1.580 | 1.386 | 291,500 |
| 2024-05-29 | 1.580 | 1.640 | 1.570 | 1.590 | 1.394 | 88,000 |
| 2024-05-28 | 1.580 | 1.630 | 1.580 | 1.580 | 1.386 | 37,500 |
| 2024-05-27 | 1.550 | 1.610 | 1.550 | 1.580 | 1.386 | 196,000 |
| 2024-05-24 | 1.590 | 1.620 | 1.520 | 1.550 | 1.359 | 1,056,372 |
| 2024-05-23 | 1.610 | 1.620 | 1.580 | 1.580 | 1.386 | 48,000 |
| 2024-05-22 | 1.580 | 1.640 | 1.580 | 1.610 | 1.412 | 122,500 |
| 2024-05-21 | 1.660 | 1.660 | 1.570 | 1.590 | 1.394 | 573,000 |
| 2024-05-20 | 1.630 | 1.660 | 1.620 | 1.660 | 1.456 | 192,000 |
| 2024-05-17 | 1.630 | 1.650 | 1.600 | 1.630 | 1.429 | 1,007,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 0.0950 HKD |
| 2025-06-09 | 0.0238 HKD |
| 2024-06-07 | 0.0284 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.