Kindstar Globalgene Tech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	1.520	1.580	1.510	1.520	1.383	1,803,000
2025-07-31	1.590	1.600	1.500	1.500	1.364	1,059,000
2025-07-30	1.530	1.600	1.490	1.600	1.455	1,048,500
2025-07-29	1.520	1.550	1.480	1.540	1.401	1,028,000
2025-07-28	1.540	1.540	1.500	1.520	1.383	376,000
2025-07-25	1.420	1.540	1.410	1.530	1.392	4,860,500
2025-07-24	1.410	1.460	1.410	1.430	1.301	886,000
2025-07-23	1.430	1.440	1.410	1.410	1.282	313,500
2025-07-22	1.410	1.460	1.400	1.430	1.301	541,000
2025-07-21	1.410	1.460	1.380	1.440	1.310	1,660,500
2025-07-18	1.430	1.450	1.380	1.410	1.282	971,000
2025-07-17	1.450	1.490	1.430	1.460	1.328	1,130,000
2025-07-16	1.500	1.500	1.440	1.460	1.328	1,018,000
2025-07-15	1.480	1.520	1.430	1.460	1.328	639,000
2025-07-14	1.370	1.480	1.370	1.470	1.337	1,247,000
2025-07-11	1.350	1.430	1.350	1.430	1.301	404,500
2025-07-10	1.340	1.370	1.340	1.370	1.246	173,500
2025-07-09	1.380	1.380	1.330	1.340	1.219	355,000
2025-07-08	1.380	1.380	1.320	1.380	1.255	591,500
2025-07-07	1.350	1.380	1.350	1.370	1.246	260,000
2025-07-04	1.400	1.400	1.340	1.350	1.228	422,000
2025-07-03	1.390	1.400	1.370	1.370	1.246	298,500
2025-07-02	1.360	1.390	1.330	1.380	1.255	512,500
2025-06-30	1.320	1.360	1.320	1.360	1.237	10,425,500
2025-06-27	1.340	1.350	1.310	1.330	1.210	221,500
2025-06-26	1.290	1.340	1.270	1.340	1.219	740,000
2025-06-25	1.300	1.310	1.260	1.300	1.182	1,167,000
2025-06-24	1.310	1.320	1.250	1.310	1.192	1,595,500
2025-06-23	1.370	1.380	1.290	1.310	1.192	961,500
2025-06-20	1.370	1.410	1.360	1.360	1.237	185,500
2025-06-19	1.370	1.430	1.360	1.370	1.246	199,500
2025-06-18	1.360	1.420	1.350	1.370	1.246	508,500
2025-06-17	1.430	1.430	1.340	1.400	1.273	323,500
2025-06-16	1.400	1.470	1.390	1.440	1.310	259,500
2025-06-13	1.500	1.500	1.410	1.430	1.301	956,500
2025-06-12	1.410	1.500	1.410	1.500	1.364	4,766,500
2025-06-11	1.330	1.420	1.330	1.400	1.273	2,667,500
2025-06-10	1.330	1.380	1.320	1.330	1.210	794,000
2025-06-09	1.290	1.360	1.260	1.330	1.210	1,105,000
2025-06-06	1.270	1.300	1.270	1.290	1.152	76,500
2025-06-05	1.260	1.290	1.260	1.270	1.134	134,000
2025-06-04	1.250	1.270	1.200	1.270	1.134	403,500
2025-06-03	1.250	1.280	1.240	1.260	1.125	514,500
2025-06-02	1.250	1.300	1.240	1.260	1.125	272,000
2025-05-30	1.300	1.310	1.220	1.280	1.143	217,500
2025-05-29	1.300	1.340	1.290	1.290	1.152	104,500
2025-05-28	1.370	1.370	1.280	1.300	1.161	288,500
2025-05-27	1.310	1.340	1.290	1.340	1.196	214,000
2025-05-26	1.320	1.340	1.320	1.320	1.178	372,500
2025-05-23	1.350	1.370	1.320	1.370	1.223	67,000
2025-05-22	1.380	1.380	1.330	1.350	1.205	166,500
2025-05-21	1.370	1.380	1.350	1.380	1.232	303,500
2025-05-20	1.350	1.390	1.350	1.370	1.223	779,000
2025-05-19	1.330	1.360	1.330	1.340	1.196	159,000
2025-05-16	1.340	1.380	1.330	1.360	1.214	497,000
2025-05-15	1.340	1.350	1.330	1.340	1.196	172,500
2025-05-14	1.320	1.350	1.320	1.340	1.196	280,500
2025-05-13	1.320	1.340	1.310	1.340	1.196	267,500
2025-05-12	1.330	1.340	1.260	1.320	1.178	313,500
2025-05-09	1.340	1.350	1.290	1.330	1.187	98,500

← NewerPage 6 of 21 · 1,232 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.