Kindstar Globalgene Tech Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.490	1.500	1.430	1.500	1.315	52,000
2024-02-14	1.450	1.500	1.440	1.500	1.315	66,000
2024-02-09	1.450	1.500	1.410	1.500	1.315	10,500
2024-02-08	1.450	1.520	1.450	1.450	1.272	45,000
2024-02-07	1.480	1.510	1.450	1.450	1.272	61,500
2024-02-06	1.420	1.480	1.400	1.480	1.298	491,500
2024-02-05	1.450	1.510	1.410	1.440	1.263	369,500
2024-02-02	1.480	1.510	1.460	1.460	1.280	134,000
2024-02-01	1.480	1.520	1.480	1.480	1.298	41,500
2024-01-31	1.510	1.520	1.460	1.500	1.315	231,000
2024-01-30	1.540	1.540	1.520	1.520	1.333	77,000
2024-01-29	1.540	1.570	1.540	1.540	1.350	76,500
2024-01-26	1.620	1.690	1.510	1.570	1.377	415,500
2024-01-25	1.600	1.680	1.480	1.600	1.403	689,000
2024-01-24	1.580	1.660	1.560	1.630	1.429	1,099,300
2024-01-23	1.510	1.680	1.510	1.580	1.386	172,000
2024-01-22	1.570	1.660	1.480	1.530	1.342	479,000
2024-01-19	1.600	1.720	1.580	1.580	1.386	162,500
2024-01-18	1.710	1.720	1.600	1.600	1.403	205,000
2024-01-17	1.750	1.750	1.650	1.670	1.464	316,500
2024-01-16	1.730	1.770	1.700	1.700	1.491	23,500
2024-01-15	1.690	1.760	1.690	1.700	1.491	60,000
2024-01-12	1.710	1.740	1.680	1.690	1.482	52,000
2024-01-11	1.710	1.760	1.710	1.710	1.500	79,000
2024-01-10	1.740	1.770	1.700	1.710	1.500	292,000
2024-01-09	1.720	1.770	1.680	1.740	1.526	117,000
2024-01-08	1.760	1.790	1.680	1.680	1.473	24,000
2024-01-05	1.740	1.770	1.710	1.710	1.500	209,000
2024-01-04	1.700	1.760	1.680	1.710	1.500	81,000
2024-01-03	1.660	1.760	1.660	1.700	1.491	303,000
2024-01-02	1.760	1.790	1.660	1.660	1.456	68,500
2023-12-29	1.710	1.770	1.680	1.680	1.473	377,000
2023-12-28	1.620	1.780	1.620	1.710	1.500	525,500
2023-12-27	1.630	1.680	1.620	1.620	1.421	45,000
2023-12-22	1.620	1.680	1.620	1.640	1.438	169,500
2023-12-21	1.620	1.680	1.610	1.650	1.447	234,500
2023-12-20	1.620	1.690	1.620	1.630	1.429	178,500
2023-12-19	1.590	1.670	1.590	1.620	1.421	163,500
2023-12-18	1.670	1.670	1.590	1.630	1.429	149,500
2023-12-15	1.640	1.690	1.610	1.620	1.421	681,500
2023-12-14	1.650	1.690	1.610	1.640	1.438	93,000
2023-12-13	1.560	1.670	1.550	1.640	1.438	110,000
2023-12-12	1.610	1.660	1.550	1.610	1.412	242,500
2023-12-11	1.550	1.630	1.550	1.610	1.412	62,500
2023-12-08	1.570	1.620	1.570	1.570	1.377	78,500
2023-12-07	1.590	1.630	1.560	1.600	1.403	230,000
2023-12-06	1.510	1.620	1.510	1.590	1.394	92,500
2023-12-05	1.540	1.590	1.530	1.580	1.386	184,500
2023-12-04	1.550	1.620	1.550	1.560	1.368	55,500
2023-12-01	1.520	1.620	1.420	1.600	1.403	834,000
2023-11-30	1.580	1.610	1.540	1.550	1.359	644,500
2023-11-29	1.580	1.630	1.510	1.580	1.386	673,000
2023-11-28	1.600	1.640	1.500	1.640	1.438	342,500
2023-11-27	1.600	1.650	1.600	1.630	1.429	32,500
2023-11-24	1.620	1.700	1.620	1.650	1.447	9,500
2023-11-23	1.660	1.720	1.650	1.680	1.473	171,000
2023-11-22	1.620	1.680	1.600	1.670	1.464	50,000
2023-11-21	1.630	1.690	1.630	1.680	1.473	103,000
2023-11-20	1.560	1.680	1.560	1.680	1.473	231,000
2023-11-17	1.570	1.620	1.560	1.590	1.394	53,000

← NewerPage 12 of 21 · 1,234 trading daysOlder →

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.