Kindstar Globalgene Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 1.150 | 1.180 | 1.140 | 1.140 | 1.018 | 1,898,000 |
| 2024-11-06 | 1.150 | 1.170 | 1.130 | 1.170 | 1.045 | 751,000 |
| 2024-11-05 | 1.140 | 1.180 | 1.130 | 1.180 | 1.053 | 1,149,000 |
| 2024-11-04 | 1.170 | 1.200 | 1.150 | 1.160 | 1.036 | 579,500 |
| 2024-11-01 | 1.180 | 1.200 | 1.160 | 1.200 | 1.071 | 151,500 |
| 2024-10-31 | 1.230 | 1.230 | 1.180 | 1.180 | 1.053 | 271,000 |
| 2024-10-30 | 1.170 | 1.230 | 1.170 | 1.230 | 1.098 | 282,500 |
| 2024-10-29 | 1.210 | 1.230 | 1.160 | 1.220 | 1.089 | 1,245,000 |
| 2024-10-28 | 1.270 | 1.270 | 1.170 | 1.210 | 1.080 | 976,000 |
| 2024-10-25 | 1.290 | 1.300 | 1.240 | 1.270 | 1.134 | 442,000 |
| 2024-10-24 | 1.290 | 1.320 | 1.210 | 1.280 | 1.143 | 1,481,000 |
| 2024-10-23 | 1.330 | 1.340 | 1.250 | 1.250 | 1.116 | 1,176,000 |
| 2024-10-22 | 1.300 | 1.350 | 1.280 | 1.290 | 1.152 | 967,000 |
| 2024-10-21 | 1.380 | 1.380 | 1.280 | 1.310 | 1.170 | 1,257,000 |
| 2024-10-18 | 1.400 | 1.410 | 1.310 | 1.360 | 1.214 | 1,066,000 |
| 2024-10-17 | 1.390 | 1.400 | 1.340 | 1.390 | 1.241 | 524,500 |
| 2024-10-16 | 1.370 | 1.380 | 1.280 | 1.380 | 1.232 | 521,300 |
| 2024-10-15 | 1.410 | 1.410 | 1.260 | 1.300 | 1.161 | 948,500 |
| 2024-10-14 | 1.360 | 1.390 | 1.280 | 1.360 | 1.214 | 435,500 |
| 2024-10-10 | 1.360 | 1.430 | 1.340 | 1.390 | 1.241 | 1,043,500 |
| 2024-10-09 | 1.310 | 1.410 | 1.300 | 1.360 | 1.214 | 977,500 |
| 2024-10-08 | 1.420 | 1.450 | 1.310 | 1.340 | 1.196 | 1,290,000 |
| 2024-10-07 | 1.400 | 1.450 | 1.400 | 1.420 | 1.268 | 953,000 |
| 2024-10-04 | 1.330 | 1.390 | 1.280 | 1.390 | 1.241 | 497,000 |
| 2024-10-03 | 1.390 | 1.400 | 1.280 | 1.330 | 1.187 | 1,314,500 |
| 2024-10-02 | 1.370 | 1.400 | 1.330 | 1.370 | 1.223 | 1,439,500 |
| 2024-09-30 | 1.310 | 1.390 | 1.260 | 1.360 | 1.214 | 3,136,500 |
| 2024-09-27 | 1.350 | 1.380 | 1.250 | 1.310 | 1.170 | 2,549,000 |
| 2024-09-26 | 1.340 | 1.350 | 1.170 | 1.350 | 1.205 | 1,064,500 |
| 2024-09-25 | 1.340 | 1.340 | 1.280 | 1.300 | 1.161 | 552,500 |
| 2024-09-24 | 1.270 | 1.300 | 1.260 | 1.290 | 1.152 | 517,000 |
| 2024-09-23 | 1.210 | 1.260 | 1.200 | 1.250 | 1.116 | 285,500 |
| 2024-09-20 | 1.210 | 1.230 | 1.170 | 1.220 | 1.089 | 342,000 |
| 2024-09-19 | 1.180 | 1.220 | 1.140 | 1.210 | 1.080 | 1,045,500 |
| 2024-09-17 | 1.150 | 1.250 | 1.140 | 1.180 | 1.053 | 776,000 |
| 2024-09-16 | 1.060 | 1.130 | 0.980 | 1.130 | 1.009 | 595,000 |
| 2024-09-13 | 0.960 | 1.050 | 0.960 | 1.050 | 0.937 | 619,000 |
| 2024-09-12 | 0.950 | 1.020 | 0.950 | 1.000 | 0.893 | 302,000 |
| 2024-09-11 | 0.960 | 0.980 | 0.950 | 0.980 | 0.875 | 352,000 |
| 2024-09-10 | 0.950 | 0.990 | 0.930 | 0.990 | 0.884 | 315,000 |
| 2024-09-09 | 0.960 | 1.000 | 0.960 | 0.960 | 0.857 | 200,500 |
| 2024-09-05 | 1.000 | 1.040 | 1.000 | 1.030 | 0.920 | 258,000 |
| 2024-09-04 | 1.010 | 1.030 | 0.970 | 1.030 | 0.920 | 540,000 |
| 2024-09-03 | 1.070 | 1.070 | 0.950 | 1.030 | 0.920 | 1,316,500 |
| 2024-09-02 | 1.130 | 1.130 | 1.070 | 1.100 | 0.982 | 397,500 |
| 2024-08-30 | 1.140 | 1.140 | 1.120 | 1.120 | 1.000 | 439,500 |
| 2024-08-29 | 1.170 | 1.190 | 1.120 | 1.140 | 1.018 | 839,000 |
| 2024-08-28 | 1.170 | 1.230 | 1.160 | 1.200 | 1.071 | 609,500 |
| 2024-08-27 | 1.150 | 1.210 | 1.140 | 1.210 | 1.080 | 189,000 |
| 2024-08-26 | 1.150 | 1.170 | 1.140 | 1.170 | 1.045 | 380,500 |
| 2024-08-23 | 1.170 | 1.180 | 1.150 | 1.170 | 1.045 | 494,500 |
| 2024-08-22 | 1.160 | 1.180 | 1.140 | 1.180 | 1.053 | 643,500 |
| 2024-08-21 | 1.180 | 1.190 | 1.130 | 1.190 | 1.062 | 420,500 |
| 2024-08-20 | 1.170 | 1.200 | 1.160 | 1.200 | 1.071 | 679,500 |
| 2024-08-19 | 1.180 | 1.230 | 1.130 | 1.190 | 1.062 | 893,000 |
| 2024-08-16 | 1.160 | 1.190 | 1.160 | 1.180 | 1.053 | 289,500 |
| 2024-08-15 | 1.140 | 1.190 | 1.130 | 1.180 | 1.053 | 286,000 |
| 2024-08-14 | 1.110 | 1.170 | 1.110 | 1.160 | 1.036 | 147,500 |
| 2024-08-13 | 1.150 | 1.180 | 1.120 | 1.120 | 1.000 | 273,500 |
| 2024-08-12 | 1.180 | 1.180 | 1.150 | 1.150 | 1.027 | 126,000 |
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.