Kindstar Globalgene Tech Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	4.770	5.010	4.760	5.000	4.385	832,000
2021-12-01	4.700	4.770	4.690	4.750	4.165	111,500
2021-11-30	4.760	4.780	4.650	4.710	4.130	313,500
2021-11-29	4.780	4.850	4.700	4.770	4.183	777,000
2021-11-26	4.770	4.840	4.750	4.780	4.192	391,000
2021-11-25	4.800	4.870	4.740	4.800	4.209	536,500
2021-11-24	4.830	4.900	4.730	4.800	4.209	620,500
2021-11-23	4.800	4.900	4.770	4.840	4.244	588,500
2021-11-22	4.710	4.880	4.710	4.840	4.244	745,000
2021-11-19	4.790	4.810	4.600	4.700	4.121	705,000
2021-11-18	4.800	4.890	4.790	4.800	4.209	302,000
2021-11-17	4.800	4.910	4.750	4.820	4.227	729,500
2021-11-16	4.850	4.900	4.810	4.850	4.253	731,500
2021-11-15	4.730	4.940	4.730	4.850	4.253	4,894,000
2021-11-12	4.700	4.800	4.680	4.720	4.139	3,039,500
2021-11-11	4.600	4.800	4.550	4.690	4.113	529,000
2021-11-10	4.500	4.650	4.370	4.600	4.034	1,126,500
2021-11-09	4.550	4.550	4.360	4.400	3.858	259,500
2021-11-08	4.380	4.640	4.380	4.550	3.990	342,000
2021-11-05	4.410	4.420	4.180	4.350	3.815	388,000
2021-11-04	4.450	4.480	4.320	4.450	3.902	256,000
2021-11-03	4.450	4.480	4.170	4.450	3.902	761,000
2021-11-02	4.620	4.760	4.300	4.450	3.902	730,000
2021-11-01	4.800	4.800	4.510	4.620	4.051	440,500
2021-10-29	5.050	5.050	4.700	4.800	4.209	822,000
2021-10-28	5.100	5.200	5.050	5.080	4.455	150,500
2021-10-27	5.370	5.370	5.060	5.240	4.595	184,500
2021-10-26	5.160	5.460	5.040	5.370	4.709	276,000
2021-10-25	5.230	5.230	5.010	5.180	4.542	485,500
2021-10-22	5.290	5.380	5.220	5.240	4.595	309,000
2021-10-21	5.360	5.360	5.200	5.290	4.639	312,000
2021-10-20	5.300	5.360	5.210	5.360	4.700	510,500
2021-10-19	5.520	5.580	5.320	5.350	4.691	595,000
2021-10-18	5.620	5.700	5.520	5.650	4.955	157,500

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.