Kindstar Globalgene Tech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	1.340	1.350	1.290	1.330	1.187	98,500
2025-05-08	1.290	1.350	1.290	1.340	1.196	153,500
2025-05-07	1.350	1.350	1.320	1.350	1.205	358,500
2025-05-06	1.350	1.360	1.320	1.350	1.205	661,500
2025-05-02	1.350	1.370	1.350	1.360	1.214	152,000
2025-04-30	1.350	1.350	1.340	1.350	1.205	64,500
2025-04-29	1.340	1.380	1.320	1.350	1.205	695,000
2025-04-28	1.300	1.380	1.290	1.350	1.205	578,500
2025-04-25	1.280	1.320	1.280	1.300	1.161	108,500
2025-04-24	1.270	1.300	1.250	1.300	1.161	216,500
2025-04-23	1.250	1.290	1.250	1.270	1.134	215,500
2025-04-22	1.220	1.260	1.220	1.250	1.116	322,000
2025-04-17	1.220	1.240	1.220	1.230	1.098	53,500
2025-04-16	1.220	1.230	1.220	1.220	1.089	88,000
2025-04-15	1.240	1.260	1.240	1.250	1.116	161,000
2025-04-14	1.210	1.260	1.210	1.240	1.107	120,500
2025-04-11	1.190	1.230	1.180	1.210	1.080	154,000
2025-04-10	1.270	1.270	1.180	1.240	1.107	328,500
2025-04-09	1.150	1.200	1.150	1.200	1.071	266,500
2025-04-08	1.140	1.200	1.140	1.190	1.062	457,000
2025-04-07	1.280	1.280	1.120	1.130	1.009	1,633,500
2025-04-03	1.350	1.360	1.330	1.330	1.187	304,500
2025-04-02	1.310	1.400	1.310	1.380	1.232	784,000
2025-04-01	1.310	1.310	1.280	1.310	1.170	500,000
2025-03-31	1.330	1.330	1.280	1.300	1.161	478,000
2025-03-28	1.370	1.370	1.320	1.360	1.214	686,000
2025-03-27	1.400	1.400	1.360	1.400	1.250	5,946,500
2025-03-26	1.370	1.420	1.370	1.400	1.250	1,485,500
2025-03-25	1.380	1.410	1.380	1.380	1.232	3,235,000
2025-03-24	1.340	1.400	1.320	1.380	1.232	3,713,000
2025-03-21	1.260	1.330	1.250	1.320	1.178	968,000
2025-03-20	1.300	1.300	1.240	1.260	1.125	1,588,000
2025-03-19	1.320	1.320	1.260	1.300	1.161	1,788,000
2025-03-18	1.430	1.430	1.410	1.420	1.268	233,500
2025-03-17	1.380	1.430	1.380	1.420	1.268	972,000
2025-03-14	1.380	1.390	1.370	1.380	1.232	876,500
2025-03-13	1.350	1.410	1.350	1.390	1.241	1,709,500
2025-03-12	1.340	1.370	1.320	1.350	1.205	792,500
2025-03-11	1.300	1.340	1.290	1.340	1.196	679,000
2025-03-10	1.300	1.330	1.280	1.320	1.178	3,890,000
2025-03-07	1.330	1.340	1.280	1.300	1.161	962,500
2025-03-06	1.310	1.360	1.270	1.330	1.187	6,257,684
2025-03-05	1.280	1.310	1.250	1.310	1.170	4,075,000
2025-03-04	1.280	1.300	1.240	1.280	1.143	2,319,500
2025-03-03	1.290	1.350	1.280	1.310	1.170	2,145,000
2025-02-28	1.350	1.350	1.280	1.310	1.170	2,686,500
2025-02-27	1.340	1.360	1.310	1.360	1.214	3,064,500
2025-02-26	1.320	1.350	1.280	1.340	1.196	7,496,500
2025-02-25	1.320	1.330	1.260	1.300	1.161	3,890,156
2025-02-24	1.310	1.390	1.260	1.360	1.214	11,335,000
2025-02-21	1.370	1.390	1.270	1.330	1.187	11,425,000
2025-02-20	1.320	1.380	1.290	1.360	1.214	9,651,500
2025-02-19	1.210	1.320	1.180	1.290	1.152	14,287,000
2025-02-18	1.300	1.400	1.180	1.190	1.062	15,076,930
2025-02-17	1.230	1.300	1.230	1.280	1.143	4,725,500
2025-02-14	1.210	1.220	1.180	1.220	1.089	582,500
2025-02-13	1.190	1.220	1.190	1.210	1.080	443,000
2025-02-12	1.140	1.210	1.140	1.200	1.071	690,500
2025-02-11	1.170	1.170	1.150	1.150	1.027	262,000
2025-02-10	1.150	1.200	1.150	1.200	1.071	320,500

← NewerPage 7 of 21 · 1,233 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.