Kindstar Globalgene Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.160 | 1.180 | 1.160 | 1.160 | 1.036 | 160,000 |
| 2025-02-06 | 1.170 | 1.190 | 1.160 | 1.180 | 1.053 | 332,000 |
| 2025-02-05 | 1.160 | 1.200 | 1.150 | 1.200 | 1.071 | 119,500 |
| 2025-02-04 | 1.160 | 1.200 | 1.150 | 1.200 | 1.071 | 687,318 |
| 2025-02-03 | 1.140 | 1.170 | 1.110 | 1.170 | 1.045 | 858,500 |
| 2025-01-28 | 1.150 | 1.200 | 1.130 | 1.180 | 1.053 | 652,500 |
| 2025-01-27 | 1.120 | 1.160 | 1.100 | 1.150 | 1.027 | 327,000 |
| 2025-01-24 | 1.090 | 1.120 | 1.080 | 1.120 | 1.000 | 244,500 |
| 2025-01-23 | 1.080 | 1.090 | 1.070 | 1.090 | 0.973 | 277,000 |
| 2025-01-22 | 1.110 | 1.110 | 1.070 | 1.100 | 0.982 | 163,574 |
| 2025-01-21 | 1.090 | 1.120 | 1.050 | 1.110 | 0.991 | 1,804,574 |
| 2025-01-20 | 1.120 | 1.120 | 1.100 | 1.110 | 0.991 | 185,500 |
| 2025-01-17 | 1.120 | 1.140 | 1.110 | 1.120 | 1.000 | 323,500 |
| 2025-01-16 | 1.120 | 1.140 | 1.110 | 1.130 | 1.009 | 143,500 |
| 2025-01-15 | 1.120 | 1.130 | 1.110 | 1.110 | 0.991 | 138,000 |
| 2025-01-14 | 1.120 | 1.140 | 1.120 | 1.140 | 1.018 | 50,500 |
| 2025-01-13 | 1.110 | 1.140 | 1.100 | 1.140 | 1.018 | 188,000 |
| 2025-01-10 | 1.120 | 1.150 | 1.120 | 1.150 | 1.027 | 78,500 |
| 2025-01-09 | 1.100 | 1.150 | 1.080 | 1.150 | 1.027 | 109,500 |
| 2025-01-08 | 1.130 | 1.130 | 1.100 | 1.100 | 0.982 | 144,500 |
| 2025-01-07 | 1.120 | 1.140 | 1.110 | 1.140 | 1.018 | 74,500 |
| 2025-01-06 | 1.130 | 1.150 | 1.120 | 1.150 | 1.027 | 229,000 |
| 2025-01-03 | 1.130 | 1.170 | 1.130 | 1.170 | 1.045 | 334,500 |
| 2025-01-02 | 1.180 | 1.180 | 1.120 | 1.160 | 1.036 | 419,000 |
| 2024-12-31 | 1.120 | 1.190 | 1.120 | 1.180 | 1.053 | 293,500 |
| 2024-12-30 | 1.110 | 1.140 | 1.110 | 1.140 | 1.018 | 159,000 |
| 2024-12-27 | 1.090 | 1.150 | 1.090 | 1.150 | 1.027 | 183,500 |
| 2024-12-24 | 1.100 | 1.120 | 1.100 | 1.120 | 1.000 | 23,500 |
| 2024-12-23 | 1.100 | 1.120 | 1.090 | 1.120 | 1.000 | 179,500 |
| 2024-12-20 | 1.120 | 1.120 | 1.080 | 1.100 | 0.982 | 216,000 |
| 2024-12-19 | 1.120 | 1.130 | 1.070 | 1.120 | 1.000 | 540,000 |
| 2024-12-18 | 1.110 | 1.130 | 1.110 | 1.120 | 1.000 | 40,000 |
| 2024-12-17 | 1.120 | 1.140 | 1.120 | 1.130 | 1.009 | 47,500 |
| 2024-12-16 | 1.120 | 1.130 | 1.110 | 1.130 | 1.009 | 373,500 |
| 2024-12-13 | 1.140 | 1.140 | 1.120 | 1.140 | 1.018 | 243,500 |
| 2024-12-12 | 1.140 | 1.150 | 1.140 | 1.150 | 1.027 | 101,500 |
| 2024-12-11 | 1.130 | 1.150 | 1.130 | 1.150 | 1.027 | 80,500 |
| 2024-12-10 | 1.150 | 1.150 | 1.130 | 1.150 | 1.027 | 72,500 |
| 2024-12-09 | 1.140 | 1.170 | 1.140 | 1.150 | 1.027 | 209,500 |
| 2024-12-06 | 1.170 | 1.190 | 1.130 | 1.160 | 1.036 | 909,500 |
| 2024-12-05 | 1.120 | 1.170 | 1.120 | 1.170 | 1.045 | 642,000 |
| 2024-12-04 | 1.140 | 1.160 | 1.120 | 1.160 | 1.036 | 198,500 |
| 2024-12-03 | 1.130 | 1.170 | 1.060 | 1.140 | 1.018 | 3,354,500 |
| 2024-12-02 | 1.140 | 1.170 | 1.130 | 1.160 | 1.036 | 43,000 |
| 2024-11-29 | 1.120 | 1.160 | 1.110 | 1.160 | 1.036 | 78,000 |
| 2024-11-28 | 1.120 | 1.130 | 1.100 | 1.120 | 1.000 | 586,000 |
| 2024-11-27 | 1.160 | 1.170 | 1.120 | 1.140 | 1.018 | 857,500 |
| 2024-11-26 | 1.140 | 1.160 | 1.130 | 1.160 | 1.036 | 386,000 |
| 2024-11-25 | 1.150 | 1.180 | 1.140 | 1.150 | 1.027 | 540,000 |
| 2024-11-22 | 1.170 | 1.170 | 1.150 | 1.170 | 1.045 | 137,500 |
| 2024-11-21 | 1.150 | 1.180 | 1.150 | 1.170 | 1.045 | 168,500 |
| 2024-11-20 | 1.170 | 1.190 | 1.150 | 1.150 | 1.027 | 1,493,500 |
| 2024-11-19 | 1.150 | 1.190 | 1.150 | 1.190 | 1.062 | 216,000 |
| 2024-11-18 | 1.180 | 1.210 | 1.160 | 1.170 | 1.045 | 867,000 |
| 2024-11-15 | 1.170 | 1.220 | 1.170 | 1.190 | 1.062 | 1,167,184 |
| 2024-11-14 | 1.210 | 1.240 | 1.180 | 1.190 | 1.062 | 901,000 |
| 2024-11-13 | 1.150 | 1.210 | 1.150 | 1.200 | 1.071 | 995,500 |
| 2024-11-12 | 1.140 | 1.190 | 1.140 | 1.160 | 1.036 | 871,500 |
| 2024-11-11 | 1.140 | 1.160 | 1.140 | 1.150 | 1.027 | 3,391,000 |
| 2024-11-08 | 1.130 | 1.190 | 1.130 | 1.180 | 1.053 | 235,500 |
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.