Kindstar Globalgene Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 2.900 | 2.900 | 2.750 | 2.870 | 2.517 | 342,500 |
| 2022-03-01 | 2.950 | 3.000 | 2.900 | 2.990 | 2.622 | 346,000 |
| 2022-02-28 | 3.160 | 3.240 | 2.900 | 3.090 | 2.710 | 541,000 |
| 2022-02-25 | 3.160 | 3.390 | 3.160 | 3.250 | 2.850 | 132,500 |
| 2022-02-24 | 3.490 | 3.500 | 3.140 | 3.160 | 2.771 | 593,500 |
| 2022-02-23 | 3.460 | 3.580 | 3.420 | 3.530 | 3.095 | 190,000 |
| 2022-02-22 | 3.690 | 3.690 | 3.410 | 3.500 | 3.069 | 801,000 |
| 2022-02-21 | 3.720 | 3.720 | 3.650 | 3.660 | 3.209 | 269,500 |
| 2022-02-18 | 3.600 | 3.760 | 3.510 | 3.720 | 3.262 | 277,000 |
| 2022-02-17 | 3.650 | 3.750 | 3.520 | 3.600 | 3.157 | 334,000 |
| 2022-02-16 | 3.800 | 3.850 | 3.660 | 3.730 | 3.271 | 289,000 |
| 2022-02-15 | 3.830 | 3.870 | 3.730 | 3.800 | 3.332 | 202,000 |
| 2022-02-14 | 3.970 | 3.970 | 3.830 | 3.830 | 3.359 | 154,500 |
| 2022-02-11 | 3.940 | 3.970 | 3.820 | 3.970 | 3.481 | 377,500 |
| 2022-02-10 | 4.000 | 4.100 | 3.930 | 3.960 | 3.473 | 360,500 |
| 2022-02-09 | 3.950 | 4.220 | 3.820 | 4.000 | 3.508 | 2,071,500 |
| 2022-02-08 | 4.050 | 4.080 | 3.930 | 3.950 | 3.464 | 412,500 |
| 2022-02-07 | 4.110 | 4.250 | 4.050 | 4.050 | 3.551 | 338,500 |
| 2022-02-04 | 4.150 | 4.250 | 4.050 | 4.250 | 3.727 | 461,500 |
| 2022-01-31 | 4.140 | 4.170 | 3.940 | 4.150 | 3.639 | 228,000 |
| 2022-01-28 | 4.270 | 4.270 | 3.920 | 4.140 | 3.630 | 459,000 |
| 2022-01-27 | 4.290 | 4.290 | 4.100 | 4.270 | 3.744 | 423,000 |
| 2022-01-26 | 4.240 | 4.530 | 4.240 | 4.290 | 3.762 | 476,000 |
| 2022-01-25 | 4.450 | 4.460 | 4.280 | 4.280 | 3.753 | 585,500 |
| 2022-01-24 | 4.410 | 4.680 | 4.410 | 4.680 | 4.104 | 234,000 |
| 2022-01-21 | 4.780 | 4.780 | 4.530 | 4.560 | 3.999 | 1,385,500 |
| 2022-01-20 | 4.800 | 4.820 | 4.400 | 4.780 | 4.192 | 2,108,500 |
| 2022-01-19 | 4.940 | 5.040 | 4.570 | 4.820 | 4.227 | 709,000 |
| 2022-01-18 | 5.130 | 5.150 | 4.700 | 4.940 | 4.332 | 1,320,500 |
| 2022-01-17 | 5.350 | 5.350 | 5.110 | 5.120 | 4.490 | 272,000 |
| 2022-01-14 | 5.260 | 5.400 | 5.060 | 5.350 | 4.691 | 285,000 |
| 2022-01-13 | 5.770 | 5.770 | 5.280 | 5.300 | 4.648 | 695,500 |
| 2022-01-12 | 5.980 | 5.980 | 5.660 | 5.770 | 5.060 | 575,500 |
| 2022-01-11 | 6.250 | 6.300 | 5.900 | 5.980 | 5.244 | 814,500 |
| 2022-01-10 | 6.230 | 6.360 | 6.030 | 6.250 | 5.481 | 678,000 |
| 2022-01-07 | 6.000 | 6.330 | 6.000 | 6.270 | 5.498 | 988,000 |
| 2022-01-06 | 6.040 | 6.100 | 5.870 | 6.000 | 5.261 | 536,000 |
| 2022-01-05 | 5.850 | 6.220 | 5.750 | 6.040 | 5.297 | 1,102,587 |
| 2022-01-04 | 6.100 | 6.120 | 5.900 | 5.940 | 5.209 | 326,500 |
| 2022-01-03 | 5.730 | 6.180 | 5.710 | 6.100 | 5.349 | 1,056,000 |
| 2021-12-31 | 5.720 | 5.760 | 5.660 | 5.730 | 5.025 | 185,000 |
| 2021-12-30 | 5.140 | 5.900 | 5.140 | 5.720 | 5.016 | 1,827,235 |
| 2021-12-29 | 5.240 | 5.440 | 5.090 | 5.280 | 4.630 | 293,500 |
| 2021-12-28 | 5.520 | 5.520 | 5.180 | 5.240 | 4.595 | 355,000 |
| 2021-12-24 | 5.480 | 5.590 | 5.370 | 5.530 | 4.849 | 238,500 |
| 2021-12-23 | 5.650 | 5.650 | 5.450 | 5.580 | 4.893 | 407,500 |
| 2021-12-22 | 5.470 | 5.750 | 5.390 | 5.650 | 4.955 | 610,500 |
| 2021-12-21 | 5.200 | 5.500 | 5.200 | 5.470 | 4.797 | 623,800 |
| 2021-12-20 | 5.120 | 5.250 | 5.000 | 5.200 | 4.560 | 570,000 |
| 2021-12-17 | 4.900 | 5.100 | 4.820 | 5.080 | 4.455 | 922,000 |
| 2021-12-16 | 4.800 | 4.980 | 4.800 | 4.980 | 4.367 | 633,000 |
| 2021-12-15 | 4.940 | 5.030 | 4.820 | 4.850 | 4.253 | 309,000 |
| 2021-12-14 | 4.500 | 5.130 | 4.500 | 4.900 | 4.297 | 1,082,500 |
| 2021-12-13 | 4.420 | 4.660 | 4.420 | 4.600 | 4.034 | 179,000 |
| 2021-12-10 | 4.710 | 4.720 | 4.460 | 4.510 | 3.955 | 475,000 |
| 2021-12-09 | 4.800 | 4.800 | 4.650 | 4.710 | 4.130 | 570,500 |
| 2021-12-08 | 4.660 | 4.740 | 4.650 | 4.730 | 4.148 | 236,000 |
| 2021-12-07 | 4.810 | 4.820 | 4.650 | 4.740 | 4.157 | 355,000 |
| 2021-12-06 | 4.800 | 4.850 | 4.720 | 4.800 | 4.209 | 1,129,124 |
| 2021-12-03 | 5.000 | 5.050 | 4.850 | 4.890 | 4.288 | 865,000 |
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.