Kindstar Globalgene Tech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	1.230	1.230	1.200	1.200	1.091	1,111,500
2026-01-23	1.220	1.240	1.220	1.230	1.119	474,000
2026-01-22	1.210	1.240	1.210	1.220	1.110	931,500
2026-01-21	1.200	1.220	1.200	1.210	1.101	1,056,000
2026-01-20	1.230	1.230	1.200	1.210	1.101	1,735,200
2026-01-19	1.230	1.230	1.200	1.210	1.101	1,325,500
2026-01-16	1.230	1.240	1.200	1.220	1.110	2,009,000
2026-01-15	1.210	1.240	1.190	1.210	1.101	1,605,500
2026-01-14	1.210	1.210	1.160	1.200	1.091	810,500
2026-01-13	1.170	1.220	1.170	1.190	1.082	2,441,000
2026-01-12	1.190	1.190	1.170	1.170	1.064	234,000
2026-01-09	1.170	1.190	1.160	1.180	1.073	985,500
2026-01-08	1.180	1.190	1.160	1.170	1.064	773,500
2026-01-07	1.190	1.200	1.140	1.180	1.073	806,000
2026-01-06	1.160	1.170	1.110	1.160	1.055	740,000
2026-01-05	1.120	1.180	1.120	1.180	1.073	451,000
2026-01-02	1.120	1.170	1.100	1.170	1.064	617,500
2025-12-31	1.100	1.140	1.080	1.120	1.019	810,500
2025-12-30	1.120	1.170	1.090	1.130	1.028	1,651,500
2025-12-29	1.140	1.160	1.110	1.130	1.028	1,131,500
2025-12-24	1.160	1.170	1.150	1.150	1.046	511,376
2025-12-23	1.180	1.180	1.160	1.180	1.073	1,220,500
2025-12-22	1.180	1.190	1.170	1.180	1.073	212,000
2025-12-19	1.200	1.200	1.180	1.180	1.073	1,724,500
2025-12-18	1.200	1.210	1.200	1.200	1.091	414,000
2025-12-17	1.240	1.240	1.200	1.210	1.101	189,500
2025-12-16	1.240	1.240	1.220	1.240	1.128	374,500
2025-12-15	1.240	1.250	1.230	1.240	1.128	140,000
2025-12-12	1.220	1.240	1.210	1.240	1.128	235,500
2025-12-11	1.220	1.240	1.200	1.230	1.119	1,130,000
2025-12-10	1.210	1.230	1.190	1.220	1.110	439,000
2025-12-09	1.210	1.240	1.200	1.230	1.119	161,500
2025-12-08	1.220	1.230	1.200	1.210	1.101	147,000
2025-12-05	1.230	1.230	1.220	1.220	1.110	157,500
2025-12-04	1.240	1.240	1.220	1.230	1.119	268,500
2025-12-03	1.240	1.250	1.200	1.240	1.128	1,107,000
2025-12-02	1.260	1.260	1.230	1.240	1.128	920,000
2025-12-01	1.250	1.250	1.220	1.240	1.128	746,000
2025-11-28	1.260	1.260	1.240	1.260	1.146	813,000
2025-11-27	1.260	1.280	1.260	1.260	1.146	1,923,500
2025-11-26	1.250	1.280	1.250	1.260	1.146	233,000
2025-11-25	1.250	1.260	1.240	1.250	1.137	98,500
2025-11-24	1.250	1.280	1.230	1.260	1.146	215,500
2025-11-21	1.240	1.280	1.240	1.260	1.146	225,500
2025-11-20	1.260	1.290	1.260	1.260	1.146	296,500
2025-11-19	1.250	1.280	1.240	1.260	1.146	838,500
2025-11-18	1.280	1.280	1.250	1.260	1.146	1,993,000
2025-11-17	1.270	1.300	1.260	1.280	1.164	326,500
2025-11-14	1.280	1.290	1.270	1.290	1.173	656,000
2025-11-13	1.280	1.290	1.260	1.290	1.173	478,000
2025-11-12	1.270	1.300	1.260	1.280	1.164	481,500
2025-11-11	1.270	1.320	1.270	1.280	1.164	521,000
2025-11-10	1.280	1.290	1.260	1.280	1.164	1,190,500
2025-11-07	1.270	1.320	1.270	1.290	1.173	9,283,442
2025-11-06	1.290	1.300	1.260	1.280	1.164	572,058
2025-11-05	1.280	1.320	1.280	1.290	1.173	94,500
2025-11-04	1.320	1.320	1.300	1.310	1.192	350,500
2025-11-03	1.320	1.320	1.280	1.320	1.201	478,000
2025-10-31	1.360	1.360	1.300	1.320	1.201	485,500
2025-10-30	1.360	1.360	1.270	1.310	1.192	1,518,500

← NewerPage 4 of 21 · 1,229 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.