Kindstar Globalgene Tech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.980	1.030	0.940	1.000	1.000	1,407,500
2026-07-24	1.000	1.000	0.930	0.980	0.980	1,224,000
2026-07-23	0.990	1.000	0.970	1.000	1.000	194,000
2026-07-22	1.000	1.000	0.970	1.000	1.000	658,000
2026-07-21	1.000	1.000	0.960	0.980	0.980	210,500
2026-07-20	1.010	1.010	0.960	0.970	0.970	409,000
2026-07-17	0.950	1.000	0.940	1.000	1.000	364,000
2026-07-16	0.960	0.980	0.930	0.980	0.980	517,000
2026-07-15	0.970	0.970	0.930	0.960	0.960	603,000
2026-07-14	0.950	0.960	0.920	0.960	0.960	443,500
2026-07-13	0.980	0.980	0.930	0.950	0.950	160,500
2026-07-10	0.950	0.990	0.930	0.980	0.980	276,000
2026-07-09	0.960	0.960	0.930	0.950	0.950	171,500
2026-07-08	1.000	1.000	0.940	0.960	0.960	229,500
2026-07-07	0.970	0.970	0.950	0.970	0.970	28,500
2026-07-06	0.980	0.990	0.950	0.970	0.970	19,000
2026-07-03	0.980	0.980	0.950	0.980	0.980	35,500
2026-07-02	0.930	0.980	0.920	0.980	0.980	187,500
2026-06-30	0.950	0.990	0.920	0.930	0.930	336,000
2026-06-29	0.960	0.990	0.940	0.970	0.970	273,500
2026-06-26	0.980	0.980	0.940	0.960	0.960	90,000
2026-06-25	0.970	0.980	0.940	0.980	0.980	76,500
2026-06-24	0.970	0.970	0.940	0.970	0.970	130,000
2026-06-23	0.980	0.990	0.940	0.970	0.970	108,500
2026-06-22	0.940	0.980	0.940	0.980	0.980	58,000
2026-06-18	0.990	0.990	0.930	0.960	0.960	353,000
2026-06-17	0.990	0.990	0.950	0.990	0.990	60,000
2026-06-16	0.980	0.990	0.960	0.980	0.980	101,000
2026-06-15	1.000	1.000	0.970	1.000	1.000	54,500
2026-06-12	1.000	1.000	0.990	1.000	1.000	322,000
2026-06-11	1.020	1.050	1.000	1.000	1.000	394,500
2026-06-10	1.020	1.030	1.000	1.030	1.030	505,000
2026-06-09	1.000	1.030	0.980	1.020	1.020	1,856,500
2026-06-08	1.030	1.070	1.020	1.050	0.955	1,050,500
2026-06-05	1.020	1.040	1.020	1.030	0.937	679,500
2026-06-04	1.030	1.050	1.020	1.020	0.928	476,500
2026-06-03	1.050	1.060	1.020	1.030	0.937	4,013,500
2026-06-02	1.030	1.080	1.030	1.050	0.955	501,500
2026-06-01	1.050	1.060	1.040	1.050	0.955	279,500
2026-05-29	1.050	1.070	1.040	1.050	0.955	226,500
2026-05-28	1.060	1.060	1.040	1.050	0.955	149,000
2026-05-27	1.060	1.100	1.030	1.040	0.946	1,829,500
2026-05-26	1.100	1.100	1.060	1.070	0.973	367,500
2026-05-22	1.090	1.150	1.080	1.100	1.001	69,000
2026-05-21	1.080	1.150	1.080	1.150	1.046	379,000
2026-05-20	1.180	1.180	1.090	1.110	1.010	126,000
2026-05-19	1.120	1.150	1.070	1.110	1.010	69,000
2026-05-18	1.090	1.130	1.050	1.080	0.982	467,500
2026-05-15	1.120	1.120	1.090	1.090	0.991	401,000
2026-05-14	1.130	1.130	1.110	1.110	1.010	790,000
2026-05-13	1.150	1.150	1.130	1.130	1.028	160,000
2026-05-12	1.150	1.160	1.130	1.150	1.046	887,000
2026-05-11	1.150	1.160	1.140	1.160	1.055	440,500
2026-05-08	1.130	1.180	1.130	1.160	1.055	395,000
2026-05-07	1.150	1.160	1.130	1.150	1.046	381,500
2026-05-06	1.140	1.170	1.140	1.160	1.055	147,000
2026-05-05	1.140	1.170	1.140	1.160	1.055	213,500
2026-05-04	1.160	1.170	1.150	1.160	1.055	84,500
2026-04-30	1.150	1.170	1.150	1.160	1.055	3,500
2026-04-29	1.170	1.170	1.140	1.160	1.055	276,500

← NewerPage 2 of 3 · 125 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.