Kindstar Globalgene Tech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.910	0.910	0.900	0.910	0.910	18,500
2026-10-20	0.915	0.915	0.880	0.910	0.910	25,500
2026-10-16	0.915	0.915	0.900	0.905	0.905	32,000
2026-10-15	0.905	0.905	0.885	0.900	0.900	129,500
2026-10-14	0.935	0.935	0.895	0.900	0.900	781,500
2026-10-13	0.945	0.945	0.915	0.935	0.935	103,000
2026-10-12	0.945	0.945	0.915	0.940	0.940	118,000
2026-10-09	0.910	0.945	0.910	0.940	0.940	280,000
2026-10-08	0.920	0.950	0.910	0.910	0.910	185,000
2026-10-07	0.935	0.940	0.915	0.920	0.920	61,500
2026-10-06	0.920	0.930	0.910	0.925	0.925	355,000
2026-10-05	0.895	0.920	0.895	0.920	0.920	166,500
2026-10-02	0.905	0.920	0.895	0.900	0.900	199,500
2026-09-30	0.930	0.930	0.905	0.925	0.925	107,500
2026-09-29	0.915	0.915	0.905	0.915	0.915	112,000
2026-09-28	0.950	0.950	0.905	0.915	0.915	141,500
2026-09-25	0.940	0.950	0.920	0.950	0.950	54,000
2026-09-24	0.910	0.935	0.900	0.935	0.935	319,500
2026-09-23	0.940	0.940	0.900	0.915	0.915	831,000
2026-09-22	0.930	0.940	0.910	0.940	0.940	54,500
2026-09-21	0.915	0.945	0.900	0.915	0.915	395,804
2026-09-18	0.910	0.930	0.910	0.915	0.915	264,000
2026-09-17	0.940	0.940	0.910	0.920	0.920	210,500
2026-09-16	0.915	0.930	0.910	0.930	0.930	214,000
2026-09-15	0.930	0.930	0.910	0.930	0.930	126,500
2026-09-14	0.920	0.935	0.910	0.930	0.930	159,500
2026-09-11	0.950	0.950	0.920	0.920	0.920	255,500
2026-09-10	0.950	0.950	0.920	0.945	0.945	287,000
2026-09-09	0.960	0.960	0.925	0.945	0.945	125,500
2026-09-08	0.945	0.945	0.920	0.920	0.920	278,000
2026-09-07	0.950	0.965	0.925	0.930	0.930	383,000
2026-09-04	0.970	0.985	0.945	0.945	0.945	209,000
2026-09-03	0.980	1.000	0.920	0.960	0.960	2,838,000
2026-09-02	0.960	1.000	0.960	1.000	1.000	284,500
2026-09-01	1.000	1.000	0.970	1.000	1.000	571,500
2026-08-31	0.980	1.000	0.930	1.000	1.000	1,990,500
2026-08-28	0.950	0.980	0.920	0.970	0.970	790,500
2026-08-27	0.920	0.950	0.905	0.950	0.950	697,000
2026-08-26	0.925	0.965	0.910	0.920	0.920	220,500
2026-08-25	0.920	0.940	0.910	0.925	0.925	205,000
2026-08-24	0.930	0.930	0.915	0.920	0.920	232,000
2026-08-21	0.930	0.945	0.920	0.925	0.925	199,000
2026-08-20	0.940	0.955	0.930	0.955	0.955	66,000
2026-08-19	0.945	0.945	0.930	0.935	0.935	101,000
2026-08-18	0.945	0.955	0.940	0.955	0.955	67,500
2026-08-17	0.945	0.960	0.935	0.950	0.950	115,000
2026-08-14	0.945	0.960	0.935	0.945	0.945	184,500
2026-08-13	0.940	0.960	0.940	0.960	0.960	5,500
2026-08-12	0.945	0.965	0.945	0.950	0.950	39,500
2026-08-11	0.940	0.955	0.935	0.940	0.940	64,500
2026-08-10	0.950	0.965	0.935	0.965	0.965	123,000
2026-08-07	0.980	0.980	0.930	0.950	0.950	8,500
2026-08-06	0.950	0.975	0.950	0.955	0.955	121,500
2026-08-05	0.975	0.975	0.925	0.955	0.955	61,000
2026-08-04	0.930	0.960	0.925	0.945	0.945	95,500
2026-08-03	0.920	0.960	0.920	0.940	0.940	105,500
2026-07-31	0.930	0.940	0.910	0.930	0.930	546,000
2026-07-30	0.940	0.940	0.920	0.920	0.920	346,500
2026-07-29	0.920	0.940	0.920	0.940	0.940	206,000
2026-07-28	1.000	1.000	0.910	0.910	0.910	1,442,500

Page 1 of 2 · 64 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.