Kindstar Globalgene Tech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.680	1.750	1.670	1.720	1.508	77,000
2023-05-22	1.700	1.730	1.680	1.730	1.517	309,500
2023-05-19	1.710	1.740	1.700	1.730	1.517	116,000
2023-05-18	1.760	1.760	1.710	1.730	1.517	178,500
2023-05-17	1.730	1.770	1.730	1.760	1.543	252,500
2023-05-16	1.730	1.770	1.720	1.760	1.543	93,500
2023-05-15	1.750	1.770	1.720	1.770	1.552	68,000
2023-05-12	1.740	1.780	1.740	1.770	1.552	89,500
2023-05-11	1.750	1.780	1.740	1.740	1.526	99,500
2023-05-10	1.750	1.780	1.750	1.780	1.561	196,500
2023-05-09	1.760	1.790	1.760	1.770	1.552	397,500
2023-05-08	1.830	1.850	1.760	1.800	1.578	551,000
2023-05-05	1.790	1.830	1.780	1.830	1.605	563,500
2023-05-04	1.800	1.820	1.750	1.790	1.570	396,500
2023-05-03	1.780	1.830	1.770	1.830	1.605	45,000
2023-05-02	1.770	1.840	1.770	1.830	1.605	195,000
2023-04-28	1.750	1.810	1.730	1.770	1.552	204,000
2023-04-27	1.750	1.800	1.750	1.760	1.543	285,500
2023-04-26	1.760	1.780	1.720	1.760	1.543	151,500
2023-04-25	1.790	1.790	1.730	1.760	1.543	499,000
2023-04-24	1.800	1.850	1.790	1.830	1.605	196,000
2023-04-21	1.840	1.870	1.800	1.830	1.605	492,500
2023-04-20	1.910	1.910	1.840	1.870	1.640	613,000
2023-04-19	1.900	1.900	1.860	1.900	1.666	180,000
2023-04-18	1.900	1.920	1.880	1.900	1.666	249,500
2023-04-17	1.910	1.980	1.890	1.900	1.666	425,000
2023-04-14	1.900	1.940	1.890	1.910	1.675	229,500
2023-04-13	1.920	1.970	1.900	1.900	1.666	347,000
2023-04-12	1.960	2.000	1.930	1.940	1.701	645,000
2023-04-11	2.030	2.030	1.920	1.960	1.719	841,000
2023-04-06	2.140	2.140	1.920	2.040	1.789	594,500
2023-04-04	2.190	2.190	1.910	2.130	1.868	432,000
2023-04-03	1.990	2.210	1.990	2.190	1.920	789,000
2023-03-31	1.930	2.030	1.930	1.990	1.745	3,408,500
2023-03-30	1.920	1.940	1.890	1.930	1.692	86,500
2023-03-29	1.900	1.920	1.880	1.920	1.684	250,500
2023-03-28	1.880	1.940	1.870	1.930	1.692	210,500
2023-03-27	1.910	1.930	1.910	1.930	1.692	92,500
2023-03-24	1.950	1.950	1.920	1.940	1.701	163,500
2023-03-23	1.900	1.950	1.900	1.950	1.710	185,500
2023-03-22	1.910	1.950	1.900	1.940	1.701	27,000
2023-03-21	1.870	1.940	1.870	1.940	1.701	81,000
2023-03-20	1.910	1.910	1.850	1.900	1.666	182,894
2023-03-17	1.910	1.940	1.890	1.930	1.692	134,936
2023-03-16	1.920	1.940	1.870	1.930	1.692	291,500
2023-03-15	1.960	1.970	1.940	1.950	1.710	137,000
2023-03-14	1.980	2.000	1.920	1.960	1.719	357,000
2023-03-13	2.000	2.040	1.980	2.020	1.771	267,000
2023-03-10	2.060	2.060	2.010	2.020	1.771	545,000
2023-03-09	2.070	2.120	2.070	2.100	1.842	175,500
2023-03-08	2.090	2.120	2.080	2.120	1.859	242,000
2023-03-07	2.220	2.220	2.100	2.130	1.868	364,500
2023-03-06	2.170	2.170	2.140	2.150	1.885	87,500
2023-03-03	2.150	2.170	2.120	2.170	1.903	208,500
2023-03-02	2.150	2.170	2.120	2.170	1.903	98,000
2023-03-01	2.110	2.200	2.110	2.180	1.912	101,500
2023-02-28	2.130	2.140	2.090	2.100	1.842	423,000
2023-02-27	2.140	2.140	2.120	2.120	1.859	129,000
2023-02-24	2.160	2.180	2.130	2.160	1.894	173,500
2023-02-23	2.200	2.200	2.160	2.200	1.929	53,000

← NewerPage 15 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.