Kindstar Globalgene Tech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.950	1.990	1.900	1.910	1.675	552,000
2022-11-21	1.930	1.990	1.900	1.970	1.728	1,256,000
2022-11-18	1.850	1.940	1.850	1.930	1.692	1,359,000
2022-11-17	1.860	1.900	1.810	1.870	1.640	1,150,500
2022-11-16	1.870	1.920	1.850	1.900	1.666	874,500
2022-11-15	1.810	1.900	1.790	1.890	1.657	1,334,500
2022-11-14	1.810	1.820	1.790	1.810	1.587	1,256,500
2022-11-11	1.890	1.900	1.760	1.810	1.587	1,381,500
2022-11-10	1.710	1.920	1.710	1.860	1.631	3,299,500
2022-11-09	1.770	1.800	1.740	1.750	1.535	191,000
2022-11-08	1.790	1.800	1.770	1.780	1.561	642,000
2022-11-07	1.790	1.820	1.780	1.800	1.578	779,000
2022-11-04	1.780	1.840	1.780	1.790	1.570	1,393,500
2022-11-03	1.800	1.840	1.770	1.780	1.561	2,013,200
2022-11-02	1.820	1.850	1.770	1.800	1.578	574,000
2022-11-01	1.800	1.840	1.770	1.830	1.605	1,754,000
2022-10-31	1.760	1.800	1.700	1.790	1.570	948,500
2022-10-28	1.740	1.790	1.720	1.790	1.570	260,500
2022-10-27	1.740	1.790	1.700	1.790	1.570	454,000
2022-10-26	1.700	1.780	1.620	1.740	1.526	695,000
2022-10-25	1.630	1.730	1.540	1.700	1.491	1,339,000
2022-10-24	1.620	1.650	1.530	1.630	1.429	587,500
2022-10-21	1.620	1.700	1.620	1.660	1.456	182,000
2022-10-20	1.610	1.630	1.530	1.620	1.421	545,000
2022-10-19	1.670	1.680	1.630	1.630	1.429	272,000
2022-10-18	1.640	1.680	1.610	1.680	1.473	269,000
2022-10-17	1.620	1.660	1.610	1.640	1.438	128,744
2022-10-14	1.660	1.700	1.620	1.620	1.421	678,500
2022-10-13	1.650	1.700	1.630	1.660	1.456	195,500
2022-10-12	1.680	1.710	1.650	1.650	1.447	241,500
2022-10-11	1.710	1.720	1.680	1.700	1.491	155,000
2022-10-10	1.720	1.730	1.670	1.720	1.508	188,000
2022-10-07	1.720	1.780	1.710	1.750	1.535	142,000
2022-10-06	1.760	1.780	1.710	1.730	1.517	152,500
2022-10-05	1.740	1.790	1.730	1.760	1.543	132,000
2022-10-03	1.710	1.790	1.660	1.710	1.500	1,216,500
2022-09-30	1.780	1.840	1.730	1.780	1.561	536,500
2022-09-29	1.850	1.900	1.780	1.800	1.578	418,000
2022-09-28	1.900	1.900	1.820	1.850	1.622	244,000
2022-09-27	1.860	1.910	1.860	1.900	1.666	135,000
2022-09-26	1.870	1.910	1.860	1.900	1.666	327,500
2022-09-23	1.960	2.020	1.920	1.920	1.684	446,000
2022-09-22	1.990	2.020	1.950	2.010	1.763	163,000
2022-09-21	2.030	2.040	1.920	2.030	1.780	830,500
2022-09-20	2.100	2.110	2.030	2.050	1.798	1,059,000
2022-09-19	2.110	2.150	2.090	2.100	1.842	169,000
2022-09-16	2.190	2.200	2.150	2.150	1.885	201,000
2022-09-15	2.190	2.200	2.140	2.190	1.920	105,500
2022-09-14	2.150	2.190	2.080	2.190	1.920	862,500
2022-09-13	2.170	2.180	2.120	2.150	1.885	240,000
2022-09-09	2.160	2.180	2.110	2.170	1.903	562,500
2022-09-08	2.120	2.160	2.090	2.120	1.859	74,000
2022-09-07	2.150	2.170	2.080	2.130	1.868	227,000
2022-09-06	2.080	2.150	2.040	2.130	1.868	753,000
2022-09-05	2.050	2.090	2.040	2.060	1.806	148,000
2022-09-02	2.030	2.090	2.030	2.070	1.815	143,000
2022-09-01	2.050	2.100	2.020	2.050	1.798	486,000
2022-08-31	2.120	2.120	2.060	2.070	1.815	268,000
2022-08-30	2.060	2.130	2.040	2.130	1.868	384,000
2022-08-29	2.100	2.120	2.030	2.120	1.859	510,500

← NewerPage 17 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.