Kindstar Globalgene Tech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.090	2.130	2.080	2.100	1.842	240,000
2022-08-25	2.100	2.140	2.090	2.130	1.868	368,000
2022-08-24	2.160	2.190	2.090	2.110	1.850	194,000
2022-08-23	2.150	2.190	2.130	2.190	1.920	132,500
2022-08-22	2.150	2.210	2.130	2.150	1.885	159,500
2022-08-19	2.180	2.210	2.120	2.150	1.885	480,500
2022-08-18	2.190	2.240	2.160	2.180	1.912	561,000
2022-08-17	2.210	2.230	2.160	2.230	1.956	463,500
2022-08-16	2.290	2.300	2.230	2.230	1.956	342,000
2022-08-15	2.230	2.320	2.230	2.260	1.982	991,000
2022-08-12	2.230	2.270	2.230	2.270	1.991	925,000
2022-08-11	2.300	2.330	2.210	2.290	2.008	1,538,000
2022-08-10	2.260	2.380	2.260	2.290	2.008	1,178,500
2022-08-09	2.200	2.350	2.150	2.340	2.052	1,871,000
2022-08-08	2.380	2.380	2.160	2.200	1.929	1,017,000
2022-08-05	2.340	2.380	2.250	2.260	1.982	1,784,000
2022-08-04	2.420	2.430	2.340	2.340	2.052	1,174,000
2022-08-03	2.310	2.400	2.310	2.380	2.087	2,731,000
2022-08-02	2.460	2.560	2.310	2.310	2.026	4,413,000
2022-08-01	2.310	2.350	2.310	2.340	2.052	1,768,000
2022-07-29	2.400	2.400	2.320	2.330	2.043	3,394,000
2022-07-28	2.430	2.460	2.380	2.400	2.105	405,500
2022-07-27	2.350	2.450	2.350	2.380	2.087	157,500
2022-07-26	2.320	2.480	2.320	2.390	2.096	334,500
2022-07-25	2.450	2.450	2.330	2.380	2.087	186,500
2022-07-22	2.470	2.530	2.370	2.450	2.148	337,000
2022-07-21	2.550	2.580	2.390	2.450	2.148	1,664,000
2022-07-20	2.240	2.300	2.210	2.300	2.017	336,500
2022-07-19	2.210	2.260	2.180	2.240	1.964	104,500
2022-07-18	2.300	2.300	2.210	2.240	1.964	566,000
2022-07-15	2.360	2.430	2.310	2.340	2.052	181,000
2022-07-14	2.460	2.460	2.320	2.440	2.140	1,004,500
2022-07-13	2.550	2.550	2.340	2.460	2.157	763,000
2022-07-12	2.530	2.550	2.440	2.490	2.184	943,000
2022-07-11	2.470	2.530	2.380	2.530	2.219	1,136,500
2022-07-08	2.560	2.630	2.460	2.470	2.166	802,000
2022-07-07	2.370	2.590	2.360	2.530	2.219	2,730,000
2022-07-06	2.300	2.420	2.280	2.390	2.096	1,541,500
2022-07-05	2.300	2.320	2.270	2.300	2.017	363,000
2022-07-04	2.220	2.330	2.210	2.300	2.017	379,500
2022-06-30	2.220	2.300	2.160	2.170	1.903	447,500
2022-06-29	2.240	2.290	2.180	2.240	1.964	379,500
2022-06-28	2.240	2.250	2.160	2.240	1.964	695,500
2022-06-27	2.150	2.270	2.130	2.240	1.964	1,331,000
2022-06-24	2.080	2.160	2.080	2.140	1.877	854,000
2022-06-23	2.160	2.160	2.090	2.090	1.833	276,500
2022-06-22	2.150	2.160	2.120	2.160	1.894	90,000
2022-06-21	2.120	2.150	2.090	2.150	1.885	296,000
2022-06-20	2.100	2.150	2.080	2.120	1.859	209,500
2022-06-17	2.110	2.160	2.100	2.100	1.842	892,500
2022-06-16	2.190	2.200	2.110	2.170	1.903	310,500
2022-06-15	2.110	2.190	2.110	2.190	1.920	136,500
2022-06-14	2.190	2.190	2.110	2.110	1.850	155,500
2022-06-13	2.140	2.200	2.120	2.150	1.885	328,000
2022-06-10	2.190	2.190	2.150	2.150	1.885	140,000
2022-06-09	2.180	2.210	2.150	2.200	1.929	296,500
2022-06-08	2.200	2.200	2.020	2.190	1.920	1,265,000
2022-06-07	2.170	2.240	2.090	2.200	1.929	829,500
2022-06-06	2.180	2.200	2.130	2.200	1.929	231,905
2022-06-02	2.210	2.210	2.120	2.190	1.920	124,000

← NewerPage 18 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.