Kindstar Globalgene Tech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.140	1.170	1.120	1.150	1.046	360,000
2026-04-27	1.170	1.170	1.140	1.170	1.064	144,000
2026-04-24	1.170	1.200	1.130	1.170	1.064	395,500
2026-04-23	1.200	1.210	1.160	1.160	1.055	508,500
2026-04-22	1.230	1.230	1.200	1.200	1.091	54,500
2026-04-21	1.220	1.240	1.190	1.230	1.119	328,500
2026-04-20	1.180	1.240	1.160	1.220	1.110	840,000
2026-04-17	1.160	1.220	1.160	1.190	1.082	113,500
2026-04-16	1.130	1.210	1.120	1.180	1.073	782,000
2026-04-15	1.150	1.150	1.130	1.130	1.028	17,000
2026-04-14	1.150	1.150	1.130	1.130	1.028	200,500
2026-04-13	1.140	1.150	1.110	1.150	1.046	245,500
2026-04-10	1.150	1.150	1.110	1.140	1.037	968,500
2026-04-09	1.140	1.150	1.140	1.150	1.046	482,500
2026-04-08	1.150	1.150	1.120	1.140	1.037	936,000
2026-04-02	1.110	1.150	1.110	1.150	1.046	31,000
2026-04-01	1.140	1.150	1.120	1.140	1.037	318,000
2026-03-31	1.140	1.160	1.110	1.160	1.055	2,458,652
2026-03-30	1.130	1.140	1.080	1.130	1.028	610,500
2026-03-27	1.100	1.130	1.050	1.090	0.991	30,500
2026-03-26	1.060	1.070	1.050	1.050	0.955	342,500
2026-03-25	1.070	1.080	1.060	1.060	0.964	46,000
2026-03-24	1.080	1.110	1.050	1.090	0.991	469,500
2026-03-23	1.110	1.110	1.070	1.070	0.973	277,500
2026-03-20	1.130	1.140	1.110	1.140	1.037	224,000
2026-03-19	1.150	1.150	1.120	1.130	1.028	824,000
2026-03-18	1.160	1.160	1.130	1.150	1.046	318,056
2026-03-17	1.200	1.200	1.170	1.190	1.082	286,500
2026-03-16	1.150	1.220	1.150	1.200	1.091	167,500
2026-03-13	1.170	1.200	1.170	1.180	1.073	885,000
2026-03-12	1.160	1.180	1.160	1.170	1.064	129,500
2026-03-11	1.160	1.190	1.150	1.160	1.055	291,500
2026-03-10	1.150	1.170	1.130	1.150	1.046	90,000
2026-03-09	1.160	1.160	1.130	1.150	1.046	292,000
2026-03-06	1.170	1.170	1.150	1.160	1.055	195,500
2026-03-05	1.150	1.160	1.120	1.150	1.046	410,000
2026-03-04	1.160	1.170	1.110	1.140	1.037	400,500
2026-03-03	1.170	1.180	1.140	1.160	1.055	1,134,500
2026-03-02	1.200	1.200	1.160	1.170	1.064	241,000
2026-02-27	1.200	1.210	1.190	1.200	1.091	97,000
2026-02-26	1.180	1.220	1.180	1.200	1.091	169,000
2026-02-25	1.190	1.210	1.180	1.190	1.082	706,500
2026-02-24	1.170	1.260	1.170	1.200	1.091	101,000
2026-02-23	1.200	1.300	1.170	1.200	1.091	1,108,500
2026-02-20	1.200	1.200	1.030	1.180	1.073	1,308,500
2026-02-16	1.200	1.220	1.200	1.200	1.091	41,000
2026-02-13	1.190	1.220	1.190	1.200	1.091	411,000
2026-02-12	1.190	1.210	1.180	1.200	1.091	156,000
2026-02-11	1.200	1.230	1.190	1.210	1.101	384,500
2026-02-10	1.180	1.200	1.170	1.200	1.091	76,500
2026-02-09	1.200	1.210	1.170	1.170	1.064	275,000
2026-02-06	1.180	1.220	1.180	1.200	1.091	165,500
2026-02-05	1.210	1.210	1.200	1.210	1.101	237,000
2026-02-04	1.200	1.220	1.190	1.210	1.101	243,500
2026-02-03	1.170	1.210	1.170	1.190	1.082	174,500
2026-02-02	1.180	1.200	1.160	1.170	1.064	514,500
2026-01-30	1.220	1.220	1.190	1.210	1.101	332,000
2026-01-29	1.200	1.220	1.190	1.220	1.110	620,000
2026-01-28	1.180	1.200	1.170	1.200	1.091	193,500
2026-01-27	1.200	1.210	1.180	1.190	1.082	574,500

← NewerPage 3 of 5 · 246 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.