Kindstar Globalgene Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.600 | 1.650 | 1.600 | 1.620 | 1.421 | 417,500 |
| 2024-05-14 | 1.580 | 1.630 | 1.580 | 1.600 | 1.403 | 457,000 |
| 2024-05-13 | 1.560 | 1.620 | 1.560 | 1.590 | 1.394 | 2,473,500 |
| 2024-05-10 | 1.540 | 1.590 | 1.520 | 1.560 | 1.368 | 397,221 |
| 2024-05-09 | 1.560 | 1.590 | 1.530 | 1.540 | 1.350 | 419,500 |
| 2024-05-08 | 1.600 | 1.610 | 1.560 | 1.560 | 1.368 | 96,000 |
| 2024-05-07 | 1.590 | 1.630 | 1.580 | 1.610 | 1.412 | 1,900,500 |
| 2024-05-06 | 1.550 | 1.580 | 1.540 | 1.570 | 1.377 | 152,000 |
| 2024-05-03 | 1.530 | 1.620 | 1.530 | 1.570 | 1.377 | 1,270,500 |
| 2024-05-02 | 1.510 | 1.580 | 1.510 | 1.550 | 1.359 | 802,000 |
| 2024-04-30 | 1.490 | 1.600 | 1.480 | 1.560 | 1.368 | 1,882,500 |
| 2024-04-29 | 1.570 | 1.600 | 1.490 | 1.490 | 1.307 | 405,500 |
| 2024-04-26 | 1.560 | 1.600 | 1.550 | 1.600 | 1.403 | 728,500 |
| 2024-04-25 | 1.530 | 1.560 | 1.530 | 1.560 | 1.368 | 94,000 |
| 2024-04-24 | 1.520 | 1.580 | 1.520 | 1.560 | 1.368 | 221,000 |
| 2024-04-23 | 1.510 | 1.540 | 1.510 | 1.540 | 1.350 | 412,500 |
| 2024-04-22 | 1.520 | 1.550 | 1.480 | 1.540 | 1.350 | 997,189 |
| 2024-04-19 | 1.510 | 1.550 | 1.510 | 1.540 | 1.350 | 1,396,500 |
| 2024-04-18 | 1.510 | 1.550 | 1.510 | 1.530 | 1.342 | 73,000 |
| 2024-04-17 | 1.510 | 1.560 | 1.500 | 1.530 | 1.342 | 2,376,500 |
| 2024-04-16 | 1.510 | 1.530 | 1.500 | 1.530 | 1.342 | 596,000 |
| 2024-04-15 | 1.510 | 1.540 | 1.500 | 1.510 | 1.324 | 161,000 |
| 2024-04-12 | 1.460 | 1.520 | 1.460 | 1.510 | 1.324 | 1,240,500 |
| 2024-04-11 | 1.490 | 1.530 | 1.490 | 1.490 | 1.307 | 228,500 |
| 2024-04-10 | 1.480 | 1.520 | 1.470 | 1.490 | 1.307 | 641,500 |
| 2024-04-09 | 1.490 | 1.510 | 1.450 | 1.480 | 1.298 | 189,500 |
| 2024-04-08 | 1.470 | 1.500 | 1.430 | 1.460 | 1.280 | 338,500 |
| 2024-04-05 | 1.450 | 1.480 | 1.410 | 1.450 | 1.272 | 44,500 |
| 2024-04-03 | 1.500 | 1.530 | 1.440 | 1.450 | 1.272 | 50,500 |
| 2024-04-02 | 1.470 | 1.500 | 1.450 | 1.450 | 1.272 | 141,500 |
| 2024-03-28 | 1.410 | 1.500 | 1.410 | 1.470 | 1.289 | 826,000 |
| 2024-03-27 | 1.410 | 1.410 | 1.410 | 1.410 | 1.236 | 31,000 |
| 2024-03-26 | 1.410 | 1.440 | 1.410 | 1.410 | 1.236 | 41,000 |
| 2024-03-25 | 1.400 | 1.440 | 1.400 | 1.440 | 1.263 | 59,500 |
| 2024-03-22 | 1.400 | 1.410 | 1.400 | 1.400 | 1.228 | 54,000 |
| 2024-03-21 | 1.400 | 1.430 | 1.400 | 1.410 | 1.236 | 462,500 |
| 2024-03-20 | 1.400 | 1.420 | 1.400 | 1.400 | 1.228 | 162,000 |
| 2024-03-19 | 1.400 | 1.410 | 1.400 | 1.400 | 1.228 | 659,000 |
| 2024-03-18 | 1.400 | 1.420 | 1.400 | 1.400 | 1.228 | 7,833,500 |
| 2024-03-15 | 1.410 | 1.420 | 1.400 | 1.400 | 1.228 | 328,500 |
| 2024-03-14 | 1.400 | 1.430 | 1.400 | 1.410 | 1.236 | 962,524 |
| 2024-03-13 | 1.410 | 1.410 | 1.400 | 1.400 | 1.228 | 2,068,524 |
| 2024-03-12 | 1.400 | 1.440 | 1.400 | 1.400 | 1.228 | 2,633,000 |
| 2024-03-11 | 1.400 | 1.440 | 1.400 | 1.400 | 1.228 | 449,500 |
| 2024-03-08 | 1.400 | 1.430 | 1.400 | 1.400 | 1.228 | 318,500 |
| 2024-03-07 | 1.400 | 1.400 | 1.390 | 1.400 | 1.228 | 359,628 |
| 2024-03-06 | 1.380 | 1.400 | 1.380 | 1.400 | 1.228 | 647,570 |
| 2024-03-05 | 1.430 | 1.430 | 1.400 | 1.410 | 1.236 | 286,000 |
| 2024-03-04 | 1.420 | 1.430 | 1.410 | 1.430 | 1.254 | 31,000 |
| 2024-03-01 | 1.420 | 1.430 | 1.410 | 1.430 | 1.254 | 83,000 |
| 2024-02-29 | 1.440 | 1.450 | 1.410 | 1.420 | 1.245 | 238,000 |
| 2024-02-28 | 1.450 | 1.470 | 1.440 | 1.440 | 1.263 | 43,500 |
| 2024-02-27 | 1.450 | 1.470 | 1.440 | 1.450 | 1.272 | 150,000 |
| 2024-02-26 | 1.440 | 1.470 | 1.430 | 1.450 | 1.272 | 181,500 |
| 2024-02-23 | 1.440 | 1.480 | 1.440 | 1.460 | 1.280 | 583,500 |
| 2024-02-22 | 1.440 | 1.540 | 1.430 | 1.440 | 1.263 | 85,500 |
| 2024-02-21 | 1.440 | 1.480 | 1.440 | 1.460 | 1.280 | 114,000 |
| 2024-02-20 | 1.450 | 1.470 | 1.430 | 1.470 | 1.289 | 250,500 |
| 2024-02-19 | 1.460 | 1.480 | 1.450 | 1.480 | 1.298 | 56,000 |
| 2024-02-16 | 1.450 | 1.530 | 1.440 | 1.490 | 1.307 | 483,500 |
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.