Kindstar Globalgene Tech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.230	2.240	2.180	2.220	1.947	183,500
2023-02-21	2.190	2.270	2.160	2.230	1.956	366,500
2023-02-20	2.100	2.200	2.100	2.190	1.920	425,500
2023-02-17	2.080	2.100	2.070	2.100	1.842	65,000
2023-02-16	2.120	2.150	2.080	2.100	1.842	945,000
2023-02-15	2.150	2.160	2.110	2.160	1.894	134,000
2023-02-14	2.140	2.200	2.110	2.160	1.894	221,500
2023-02-13	2.160	2.220	2.120	2.140	1.877	230,788
2023-02-10	2.240	2.260	2.160	2.230	1.956	235,000
2023-02-09	2.160	2.240	2.150	2.240	1.964	172,500
2023-02-08	2.230	2.240	2.200	2.200	1.929	42,000
2023-02-07	2.240	2.250	2.180	2.250	1.973	401,000
2023-02-06	2.280	2.290	2.240	2.240	1.964	373,500
2023-02-03	2.330	2.340	2.280	2.330	2.043	310,000
2023-02-02	2.380	2.380	2.330	2.340	2.052	346,000
2023-02-01	2.290	2.380	2.240	2.380	2.087	270,500
2023-01-31	2.320	2.330	2.260	2.300	2.017	258,000
2023-01-30	2.400	2.400	2.320	2.350	2.061	350,500
2023-01-27	2.440	2.460	2.400	2.410	2.113	259,500
2023-01-26	2.460	2.490	2.330	2.450	2.148	501,000
2023-01-20	2.410	2.480	2.270	2.460	2.157	903,500
2023-01-19	2.510	2.510	2.410	2.460	2.157	752,500
2023-01-18	2.530	2.590	2.510	2.520	2.210	267,500
2023-01-17	2.620	2.630	2.530	2.550	2.236	578,500
2023-01-16	2.640	2.680	2.600	2.630	2.306	353,500
2023-01-13	2.540	2.650	2.510	2.640	2.315	485,000
2023-01-12	2.580	2.610	2.540	2.540	2.227	407,000
2023-01-11	2.600	2.650	2.550	2.580	2.262	793,500
2023-01-10	2.600	2.660	2.570	2.650	2.324	498,500
2023-01-09	2.700	2.740	2.580	2.660	2.333	615,500
2023-01-06	2.600	2.680	2.600	2.660	2.333	485,000
2023-01-05	2.670	2.770	2.550	2.650	2.324	666,500
2023-01-04	2.710	2.780	2.650	2.670	2.341	802,000
2023-01-03	2.830	2.830	2.680	2.720	2.385	933,000
2022-12-30	2.920	2.920	2.730	2.860	2.508	1,233,500
2022-12-29	2.800	2.920	2.730	2.880	2.526	1,414,500
2022-12-28	2.730	2.810	2.710	2.750	2.412	427,000
2022-12-23	2.800	2.870	2.760	2.810	2.464	681,000
2022-12-22	2.890	2.930	2.780	2.800	2.455	1,109,000
2022-12-21	2.600	2.870	2.600	2.830	2.482	2,571,500
2022-12-20	2.410	2.620	2.400	2.560	2.245	1,187,500
2022-12-19	2.460	2.480	2.400	2.440	2.140	270,500
2022-12-16	2.320	2.480	2.310	2.470	2.166	549,000
2022-12-15	2.550	2.550	2.370	2.380	2.087	877,000
2022-12-14	2.570	2.670	2.480	2.540	2.227	1,283,500
2022-12-13	2.640	2.660	2.550	2.570	2.254	867,000
2022-12-12	2.590	2.720	2.500	2.610	2.289	2,265,000
2022-12-09	2.280	2.600	2.250	2.590	2.271	5,692,000
2022-12-08	1.980	2.320	1.980	2.280	1.999	2,310,500
2022-12-07	1.900	2.030	1.880	1.980	1.736	2,599,000
2022-12-06	1.930	1.960	1.890	1.890	1.657	832,000
2022-12-05	1.850	1.970	1.850	1.930	1.692	1,786,000
2022-12-02	1.820	1.890	1.770	1.880	1.649	1,535,500
2022-12-01	1.810	1.890	1.790	1.850	1.622	1,809,500
2022-11-30	1.800	1.850	1.760	1.810	1.587	1,056,500
2022-11-29	1.790	1.840	1.730	1.840	1.614	757,500
2022-11-28	1.760	1.800	1.670	1.790	1.570	1,094,000
2022-11-25	1.830	1.840	1.720	1.830	1.605	843,500
2022-11-24	1.880	1.950	1.820	1.870	1.640	622,500
2022-11-23	1.910	1.940	1.870	1.880	1.649	839,000

← NewerPage 16 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.