Kindstar Globalgene Tech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.330	1.360	1.330	1.360	1.237	376,000
2025-10-27	1.330	1.360	1.330	1.360	1.237	141,500
2025-10-24	1.360	1.400	1.330	1.360	1.237	479,000
2025-10-23	1.400	1.400	1.310	1.390	1.264	610,000
2025-10-22	1.370	1.410	1.370	1.390	1.264	705,500
2025-10-21	1.390	1.410	1.390	1.400	1.273	108,500
2025-10-20	1.380	1.410	1.380	1.390	1.264	238,500
2025-10-17	1.370	1.400	1.350	1.370	1.246	307,500
2025-10-16	1.370	1.420	1.350	1.390	1.264	995,500
2025-10-15	1.400	1.410	1.350	1.400	1.273	2,091,500
2025-10-14	1.460	1.470	1.380	1.410	1.282	2,650,000
2025-10-13	1.470	1.510	1.440	1.470	1.337	690,000
2025-10-10	1.480	1.510	1.480	1.490	1.355	538,500
2025-10-09	1.490	1.500	1.460	1.490	1.355	350,500
2025-10-08	1.530	1.550	1.460	1.500	1.364	605,000
2025-10-06	1.520	1.560	1.510	1.530	1.392	834,500
2025-10-03	1.530	1.540	1.490	1.520	1.383	335,000
2025-10-02	1.460	1.530	1.460	1.530	1.392	471,500
2025-09-30	1.480	1.510	1.460	1.460	1.328	286,500
2025-09-29	1.470	1.510	1.470	1.480	1.346	399,700
2025-09-26	1.480	1.490	1.460	1.480	1.346	338,500
2025-09-25	1.450	1.500	1.450	1.480	1.346	490,500
2025-09-24	1.440	1.490	1.440	1.480	1.346	54,500
2025-09-23	1.450	1.480	1.440	1.470	1.337	379,500
2025-09-22	1.490	1.490	1.450	1.470	1.337	514,000
2025-09-19	1.480	1.530	1.480	1.500	1.364	255,500
2025-09-18	1.470	1.500	1.470	1.480	1.346	475,500
2025-09-17	1.490	1.510	1.490	1.500	1.364	276,500
2025-09-16	1.490	1.520	1.460	1.490	1.355	615,500
2025-09-15	1.490	1.510	1.480	1.490	1.355	561,500
2025-09-12	1.490	1.520	1.490	1.510	1.373	246,000
2025-09-11	1.490	1.530	1.460	1.530	1.392	513,000
2025-09-10	1.480	1.530	1.480	1.500	1.364	543,411
2025-09-09	1.500	1.520	1.490	1.520	1.383	300,500
2025-09-08	1.490	1.520	1.490	1.500	1.364	125,000
2025-09-05	1.460	1.520	1.460	1.490	1.355	266,000
2025-09-04	1.470	1.480	1.450	1.460	1.328	166,500
2025-09-03	1.460	1.520	1.460	1.510	1.373	466,000
2025-09-02	1.440	1.480	1.430	1.460	1.328	825,000
2025-09-01	1.430	1.480	1.420	1.440	1.310	409,000
2025-08-29	1.480	1.510	1.430	1.470	1.337	667,000
2025-08-28	1.420	1.490	1.420	1.480	1.346	822,000
2025-08-27	1.480	1.490	1.430	1.450	1.319	1,320,500
2025-08-26	1.490	1.510	1.450	1.490	1.355	789,000
2025-08-25	1.630	1.670	1.410	1.490	1.355	3,940,000
2025-08-22	1.710	1.710	1.660	1.680	1.528	193,000
2025-08-21	1.690	1.720	1.650	1.680	1.528	389,500
2025-08-20	1.700	1.720	1.640	1.690	1.537	693,500
2025-08-19	1.730	1.730	1.660	1.700	1.546	676,000
2025-08-18	1.610	1.750	1.540	1.710	1.555	1,964,000
2025-08-15	1.550	1.610	1.530	1.610	1.464	591,000
2025-08-14	1.590	1.590	1.530	1.560	1.419	430,500
2025-08-13	1.500	1.600	1.500	1.570	1.428	559,000
2025-08-12	1.540	1.560	1.500	1.500	1.364	749,000
2025-08-11	1.600	1.670	1.550	1.560	1.419	635,500
2025-08-08	1.620	1.680	1.600	1.620	1.473	1,244,500
2025-08-07	1.560	1.640	1.560	1.620	1.473	781,000
2025-08-06	1.600	1.610	1.560	1.580	1.437	489,500
2025-08-05	1.610	1.620	1.530	1.590	1.446	1,349,000
2025-08-04	1.520	1.600	1.500	1.580	1.437	351,000

← NewerPage 5 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.