Kindstar Globalgene Tech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.180	2.210	2.140	2.180	1.912	92,500
2022-05-31	2.210	2.260	2.130	2.210	1.938	797,000
2022-05-30	2.290	2.290	2.190	2.210	1.938	400,000
2022-05-27	2.290	2.350	2.210	2.290	2.008	390,500
2022-05-26	2.280	2.330	2.250	2.290	2.008	87,000
2022-05-25	2.200	2.350	2.130	2.350	2.061	1,063,500
2022-05-24	2.150	2.240	2.130	2.220	1.947	267,500
2022-05-23	2.250	2.250	2.130	2.150	1.885	126,000
2022-05-20	2.200	2.270	2.170	2.270	1.991	128,000
2022-05-19	2.200	2.210	2.160	2.210	1.938	73,000
2022-05-18	2.250	2.260	2.090	2.240	1.964	1,099,800
2022-05-17	2.140	2.220	2.140	2.200	1.929	705,000
2022-05-16	2.160	2.160	2.040	2.140	1.877	127,000
2022-05-13	2.030	2.130	2.030	2.130	1.868	148,500
2022-05-12	2.060	2.090	2.000	2.050	1.798	502,500
2022-05-11	2.010	2.200	2.010	2.110	1.850	326,500
2022-05-10	2.030	2.080	2.000	2.030	1.780	238,500
2022-05-06	2.130	2.160	2.020	2.090	1.833	222,500
2022-05-05	2.110	2.150	2.040	2.130	1.868	242,000
2022-05-04	2.200	2.210	2.130	2.160	1.894	96,500
2022-05-03	2.100	2.180	2.060	2.140	1.877	60,500
2022-04-29	2.060	2.150	2.050	2.120	1.859	382,500
2022-04-28	2.090	2.100	2.030	2.050	1.798	113,500
2022-04-27	2.070	2.150	2.040	2.090	1.833	229,500
2022-04-26	2.050	2.140	2.030	2.130	1.868	275,200
2022-04-25	2.140	2.190	2.000	2.070	1.815	934,500
2022-04-22	2.190	2.310	2.080	2.200	1.929	664,000
2022-04-21	2.330	2.350	2.200	2.200	1.929	1,403,500
2022-04-20	2.390	2.470	2.340	2.400	2.105	254,000
2022-04-19	2.580	2.580	2.330	2.440	2.140	892,000
2022-04-14	2.560	2.590	2.450	2.580	2.262	698,000
2022-04-13	2.740	2.740	2.490	2.560	2.245	2,272,500
2022-04-12	2.790	2.800	2.740	2.740	2.403	381,500
2022-04-11	2.740	2.810	2.720	2.780	2.438	1,337,000
2022-04-08	2.720	2.810	2.680	2.800	2.455	2,083,000
2022-04-07	2.710	2.830	2.710	2.730	2.394	843,000
2022-04-06	2.700	2.800	2.700	2.750	2.412	989,000
2022-04-04	2.650	2.830	2.650	2.700	2.368	1,351,500
2022-04-01	2.610	2.720	2.600	2.650	2.324	295,000
2022-03-31	2.650	2.700	2.620	2.650	2.324	371,500
2022-03-30	2.680	2.740	2.610	2.650	2.324	3,999,500
2022-03-29	2.700	2.710	2.560	2.600	2.280	2,392,000
2022-03-28	2.650	2.730	2.550	2.650	2.324	2,513,500
2022-03-25	2.550	2.660	2.510	2.610	2.289	1,985,000
2022-03-24	2.630	2.700	2.520	2.700	2.368	431,500
2022-03-23	2.680	2.790	2.600	2.640	2.315	419,500
2022-03-22	2.590	2.630	2.510	2.620	2.298	94,500
2022-03-21	2.560	2.710	2.550	2.580	2.262	509,000
2022-03-18	2.400	2.550	2.380	2.550	2.236	434,500
2022-03-17	2.420	2.500	2.310	2.450	2.148	950,500
2022-03-16	2.370	2.390	2.150	2.360	2.070	1,348,000
2022-03-15	2.420	2.500	2.300	2.370	2.078	1,196,000
2022-03-14	2.410	2.500	2.200	2.500	2.192	1,598,500
2022-03-11	2.620	2.680	2.330	2.500	2.192	554,000
2022-03-10	2.660	2.750	2.600	2.620	2.298	2,161,500
2022-03-09	2.640	2.710	2.600	2.650	2.324	3,621,500
2022-03-08	2.800	2.830	2.550	2.660	2.333	1,046,500
2022-03-07	3.020	3.020	2.780	2.800	2.455	625,000
2022-03-04	2.970	3.030	2.810	3.020	2.648	534,000
2022-03-03	2.860	3.010	2.800	2.990	2.622	502,400

← NewerPage 19 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.