Kindstar Globalgene Tech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.570	1.600	1.560	1.560	1.368	63,000
2023-08-17	1.550	1.600	1.540	1.570	1.377	66,500
2023-08-16	1.600	1.600	1.510	1.580	1.386	372,000
2023-08-15	1.560	1.600	1.560	1.600	1.403	80,500
2023-08-14	1.610	1.610	1.600	1.600	1.403	306,500
2023-08-11	1.630	1.640	1.600	1.600	1.403	92,500
2023-08-10	1.660	1.670	1.650	1.660	1.456	19,000
2023-08-09	1.620	1.690	1.610	1.690	1.482	67,000
2023-08-08	1.660	1.660	1.630	1.630	1.429	39,500
2023-08-07	1.660	1.690	1.600	1.670	1.464	213,500
2023-08-04	1.690	1.710	1.660	1.690	1.482	68,500
2023-08-03	1.700	1.720	1.700	1.710	1.500	100,500
2023-08-02	1.690	1.760	1.690	1.760	1.543	139,500
2023-08-01	1.690	1.720	1.690	1.720	1.508	150,000
2023-07-31	1.680	1.730	1.680	1.710	1.500	88,500
2023-07-28	1.700	1.720	1.700	1.710	1.500	158,500
2023-07-27	1.690	1.720	1.690	1.720	1.508	126,000
2023-07-26	1.700	1.730	1.700	1.700	1.491	17,500
2023-07-25	1.690	1.730	1.680	1.730	1.517	151,000
2023-07-24	1.710	1.740	1.690	1.730	1.517	196,000
2023-07-21	1.780	1.780	1.750	1.750	1.535	79,000
2023-07-20	1.750	1.780	1.750	1.760	1.543	22,000
2023-07-19	1.740	1.790	1.740	1.750	1.535	60,500
2023-07-18	1.740	1.800	1.740	1.750	1.535	51,500
2023-07-14	1.800	1.820	1.790	1.800	1.578	23,500
2023-07-13	1.760	1.820	1.760	1.790	1.570	44,000
2023-07-12	1.740	1.820	1.740	1.790	1.570	52,000
2023-07-11	1.770	1.820	1.740	1.780	1.561	94,000
2023-07-10	1.810	1.860	1.780	1.790	1.570	120,000
2023-07-07	1.800	1.830	1.800	1.810	1.587	539,000
2023-07-06	1.720	1.850	1.720	1.810	1.587	246,000
2023-07-05	1.790	1.830	1.780	1.780	1.561	51,000
2023-07-04	1.760	1.860	1.760	1.830	1.605	180,000
2023-07-03	1.720	1.790	1.720	1.790	1.570	222,000
2023-06-30	1.720	1.840	1.670	1.760	1.543	1,001,500
2023-06-29	1.800	1.810	1.720	1.720	1.508	582,000
2023-06-28	1.750	1.860	1.710	1.800	1.578	298,500
2023-06-27	1.750	1.830	1.750	1.790	1.570	227,500
2023-06-26	1.740	1.800	1.740	1.750	1.535	199,500
2023-06-23	1.790	1.820	1.710	1.750	1.535	220,500
2023-06-21	1.750	1.810	1.750	1.800	1.578	254,000
2023-06-20	1.800	1.820	1.780	1.800	1.578	56,500
2023-06-19	1.800	1.820	1.750	1.810	1.587	89,500
2023-06-16	1.730	1.840	1.730	1.820	1.596	1,595,400
2023-06-15	1.730	1.750	1.680	1.730	1.517	822,500
2023-06-14	1.600	1.750	1.600	1.730	1.517	941,000
2023-06-13	1.520	1.640	1.520	1.610	1.412	999,500
2023-06-12	1.530	1.570	1.510	1.540	1.350	285,000
2023-06-09	1.490	1.580	1.490	1.530	1.342	259,000
2023-06-08	1.540	1.540	1.500	1.530	1.342	177,000
2023-06-07	1.520	1.590	1.520	1.530	1.342	578,500
2023-06-06	1.520	1.560	1.510	1.520	1.333	263,500
2023-06-05	1.510	1.570	1.470	1.520	1.333	661,500
2023-06-02	1.580	1.580	1.470	1.540	1.350	1,375,000
2023-06-01	1.580	1.660	1.540	1.570	1.377	1,048,500
2023-05-31	1.690	1.690	1.580	1.640	1.438	152,500
2023-05-30	1.630	1.660	1.590	1.630	1.429	352,000
2023-05-29	1.650	1.720	1.610	1.630	1.429	302,500
2023-05-25	1.670	1.700	1.640	1.650	1.447	137,500
2023-05-24	1.680	1.700	1.660	1.700	1.491	121,000

← NewerPage 14 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.