Kindstar Globalgene Tech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.570	1.630	1.570	1.580	1.386	51,000
2023-11-15	1.570	1.640	1.570	1.590	1.394	190,000
2023-11-14	1.590	1.650	1.570	1.580	1.386	47,000
2023-11-13	1.640	1.680	1.600	1.600	1.403	100,500
2023-11-10	1.590	1.630	1.590	1.600	1.403	23,753
2023-11-09	1.580	1.650	1.580	1.640	1.438	620,005
2023-11-08	1.560	1.620	1.560	1.580	1.386	211,000
2023-11-07	1.560	1.620	1.560	1.570	1.377	177,000
2023-11-06	1.560	1.610	1.560	1.580	1.386	137,000
2023-11-03	1.530	1.570	1.530	1.560	1.368	26,000
2023-11-02	1.550	1.590	1.530	1.540	1.350	42,500
2023-11-01	1.510	1.580	1.510	1.550	1.359	71,000
2023-10-31	1.560	1.570	1.530	1.540	1.350	117,000
2023-10-30	1.530	1.560	1.490	1.520	1.333	108,000
2023-10-27	1.480	1.540	1.450	1.490	1.307	189,000
2023-10-26	1.500	1.560	1.480	1.490	1.307	34,000
2023-10-25	1.550	1.580	1.500	1.500	1.315	143,000
2023-10-24	1.530	1.600	1.530	1.550	1.359	265,500
2023-10-20	1.520	1.620	1.520	1.540	1.350	100,000
2023-10-19	1.520	1.570	1.500	1.540	1.350	238,000
2023-10-18	1.540	1.550	1.530	1.530	1.342	41,000
2023-10-17	1.550	1.630	1.540	1.540	1.350	46,500
2023-10-16	1.550	1.590	1.550	1.550	1.359	55,000
2023-10-13	1.580	1.610	1.560	1.570	1.377	275,000
2023-10-12	1.600	1.650	1.580	1.580	1.386	120,500
2023-10-11	1.580	1.660	1.580	1.600	1.403	52,000
2023-10-10	1.680	1.690	1.630	1.630	1.429	68,500
2023-10-09	1.660	1.690	1.660	1.660	1.456	73,000
2023-10-06	1.660	1.680	1.630	1.660	1.456	231,500
2023-10-05	1.610	1.680	1.590	1.630	1.429	200,500
2023-10-04	1.610	1.610	1.570	1.570	1.377	4,000
2023-10-03	1.580	1.650	1.560	1.620	1.421	379,000
2023-09-29	1.570	1.700	1.510	1.580	1.386	575,000
2023-09-28	1.620	1.720	1.540	1.600	1.403	503,500
2023-09-27	1.670	1.670	1.610	1.630	1.429	323,500
2023-09-26	1.660	1.740	1.610	1.680	1.473	560,000
2023-09-25	1.700	1.760	1.680	1.690	1.482	273,000
2023-09-22	1.720	1.750	1.670	1.730	1.517	74,500
2023-09-21	1.650	1.730	1.650	1.730	1.517	258,500
2023-09-20	1.670	1.720	1.670	1.680	1.473	353,000
2023-09-19	1.630	1.680	1.580	1.670	1.464	338,000
2023-09-18	1.620	1.680	1.600	1.650	1.447	244,000
2023-09-15	1.610	1.680	1.560	1.620	1.421	485,500
2023-09-14	1.640	1.680	1.580	1.580	1.386	419,500
2023-09-13	1.640	1.680	1.560	1.640	1.438	363,000
2023-09-12	1.580	1.650	1.580	1.610	1.412	336,500
2023-09-11	1.560	1.650	1.560	1.600	1.403	209,500
2023-09-07	1.590	1.640	1.570	1.580	1.386	380,500
2023-09-06	1.570	1.620	1.560	1.620	1.421	270,000
2023-09-05	1.550	1.610	1.550	1.590	1.394	224,500
2023-09-04	1.520	1.610	1.480	1.570	1.377	306,000
2023-08-31	1.490	1.600	1.490	1.520	1.333	218,500
2023-08-30	1.540	1.610	1.530	1.540	1.350	164,500
2023-08-29	1.550	1.590	1.550	1.570	1.377	133,000
2023-08-28	1.540	1.660	1.410	1.540	1.350	752,500
2023-08-25	1.520	1.550	1.470	1.540	1.350	234,000
2023-08-24	1.500	1.550	1.470	1.490	1.307	329,500
2023-08-23	1.460	1.500	1.430	1.480	1.298	158,000
2023-08-22	1.530	1.530	1.420	1.460	1.280	1,169,000
2023-08-21	1.550	1.570	1.530	1.530	1.342	125,000

← NewerPage 13 of 21 · 1,229 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.