Kindstar Globalgene Technology, Inc. (HKG:9960)
Hong Kong
· Delayed Price · Currency is HKD 1.160
+0.010 (0.87%)
Apr 29, 2026, 3:45 PM HKT
HKG:9960 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 276,500 |
| Apr 28, 2026 | 1.14 | 1.17 | 1.12 | 1.15 | 1.15 | -1.71% | 360,000 |
| Apr 27, 2026 | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | - | 144,000 |
| Apr 24, 2026 | 1.17 | 1.20 | 1.13 | 1.17 | 1.17 | 0.86% | 395,500 |
| Apr 23, 2026 | 1.20 | 1.21 | 1.16 | 1.16 | 1.16 | -3.33% | 508,500 |
| Apr 22, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 54,500 |
| Apr 21, 2026 | 1.22 | 1.24 | 1.19 | 1.23 | 1.23 | 0.82% | 328,500 |
| Apr 20, 2026 | 1.18 | 1.24 | 1.16 | 1.22 | 1.22 | 2.52% | 840,000 |
| Apr 17, 2026 | 1.16 | 1.22 | 1.16 | 1.19 | 1.19 | 0.85% | 113,500 |
| Apr 16, 2026 | 1.13 | 1.21 | 1.12 | 1.18 | 1.18 | 4.42% | 782,000 |
| Apr 15, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | - | 17,000 |
| Apr 14, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 200,500 |
| Apr 13, 2026 | 1.14 | 1.15 | 1.11 | 1.15 | 1.15 | 0.88% | 245,500 |
| Apr 10, 2026 | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | -0.87% | 968,500 |
| Apr 9, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 482,500 |
| Apr 8, 2026 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 936,000 |
| Apr 2, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 0.88% | 31,000 |
| Apr 1, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | -1.72% | 318,000 |
| Mar 31, 2026 | 1.14 | 1.16 | 1.11 | 1.16 | 1.16 | 2.65% | 2,458,652 |
| Mar 30, 2026 | 1.13 | 1.14 | 1.08 | 1.13 | 1.13 | 3.67% | 610,500 |
| Mar 27, 2026 | 1.10 | 1.13 | 1.05 | 1.09 | 1.09 | 3.81% | 30,500 |
| Mar 26, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 342,500 |
| Mar 25, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -2.75% | 46,000 |
| Mar 24, 2026 | 1.08 | 1.11 | 1.05 | 1.09 | 1.09 | 1.87% | 469,500 |
| Mar 23, 2026 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -6.14% | 277,500 |
| Mar 20, 2026 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | 0.88% | 224,000 |
| Mar 19, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 824,000 |
| Mar 18, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | -3.36% | 318,056 |
| Mar 17, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 286,500 |
| Mar 16, 2026 | 1.15 | 1.22 | 1.15 | 1.20 | 1.20 | 1.69% | 167,500 |
| Mar 13, 2026 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | 0.85% | 885,000 |
| Mar 12, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 129,500 |
| Mar 11, 2026 | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | 0.87% | 291,500 |
| Mar 10, 2026 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | - | 90,000 |
| Mar 9, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | -0.86% | 292,000 |
| Mar 6, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 195,500 |
| Mar 5, 2026 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | 0.88% | 410,000 |
| Mar 4, 2026 | 1.16 | 1.17 | 1.11 | 1.14 | 1.14 | -1.72% | 400,500 |
| Mar 3, 2026 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | -0.85% | 1,134,500 |
| Mar 2, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -2.50% | 241,000 |
| Feb 27, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 97,000 |
| Feb 26, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 0.84% | 169,000 |
| Feb 25, 2026 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 706,500 |
| Feb 24, 2026 | 1.17 | 1.26 | 1.17 | 1.20 | 1.20 | - | 101,000 |
| Feb 23, 2026 | 1.20 | 1.30 | 1.17 | 1.20 | 1.20 | 1.69% | 1,108,500 |
| Feb 20, 2026 | 1.20 | 1.20 | 1.03 | 1.18 | 1.18 | -1.67% | 1,308,500 |
| Feb 16, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | - | 41,000 |
| Feb 13, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | - | 411,000 |
| Feb 12, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 156,000 |
| Feb 11, 2026 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | 0.83% | 384,500 |
| Feb 10, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 2.56% | 76,500 |
| Feb 9, 2026 | 1.20 | 1.21 | 1.17 | 1.17 | 1.17 | -2.50% | 275,000 |
| Feb 6, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | -0.83% | 165,500 |
| Feb 5, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 237,000 |
| Feb 4, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 1.68% | 243,500 |
| Feb 3, 2026 | 1.17 | 1.21 | 1.17 | 1.19 | 1.19 | 1.71% | 174,500 |
| Feb 2, 2026 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | -3.31% | 514,500 |
| Jan 30, 2026 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | -0.82% | 332,000 |
| Jan 29, 2026 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 1.67% | 620,000 |
| Jan 28, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 193,500 |
| Jan 27, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 574,500 |
| Jan 26, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 1,111,500 |
| Jan 23, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 474,000 |
| Jan 22, 2026 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 931,500 |
| Jan 21, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | - | 1,056,000 |
| Jan 20, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | - | 1,735,200 |
| Jan 19, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 1,325,500 |
| Jan 16, 2026 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | 0.83% | 2,009,000 |
| Jan 15, 2026 | 1.21 | 1.24 | 1.19 | 1.21 | 1.21 | 0.83% | 1,605,500 |
| Jan 14, 2026 | 1.21 | 1.21 | 1.16 | 1.20 | 1.20 | 0.84% | 810,500 |
| Jan 13, 2026 | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | 1.71% | 2,441,000 |
| Jan 12, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 234,000 |
| Jan 9, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 985,500 |
| Jan 8, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 773,500 |
| Jan 7, 2026 | 1.19 | 1.20 | 1.14 | 1.18 | 1.18 | 1.72% | 806,000 |
| Jan 6, 2026 | 1.16 | 1.17 | 1.11 | 1.16 | 1.16 | -1.69% | 740,000 |
| Jan 5, 2026 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 0.85% | 451,000 |
| Jan 2, 2026 | 1.12 | 1.17 | 1.10 | 1.17 | 1.17 | 4.46% | 617,500 |
| Dec 31, 2025 | 1.10 | 1.14 | 1.08 | 1.12 | 1.12 | -0.88% | 810,500 |
| Dec 30, 2025 | 1.12 | 1.17 | 1.09 | 1.13 | 1.13 | - | 1,651,500 |
| Dec 29, 2025 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | -1.74% | 1,131,500 |
| Dec 24, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -2.54% | 511,376 |
| Dec 23, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 1,220,500 |
| Dec 22, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 212,000 |
| Dec 19, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 1,724,500 |
| Dec 18, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 414,000 |
| Dec 17, 2025 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -2.42% | 189,500 |
| Dec 16, 2025 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | - | 374,500 |
| Dec 15, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 140,000 |
| Dec 12, 2025 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 0.81% | 235,500 |
| Dec 11, 2025 | 1.22 | 1.24 | 1.20 | 1.23 | 1.23 | 0.82% | 1,130,000 |
| Dec 10, 2025 | 1.21 | 1.23 | 1.19 | 1.22 | 1.22 | -0.81% | 439,000 |
| Dec 9, 2025 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | 1.65% | 161,500 |
| Dec 8, 2025 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 147,000 |
| Dec 5, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 157,500 |
| Dec 4, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 268,500 |
| Dec 3, 2025 | 1.24 | 1.25 | 1.20 | 1.24 | 1.24 | - | 1,107,000 |
| Dec 2, 2025 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | - | 920,000 |
| Dec 1, 2025 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -1.59% | 746,000 |
| Nov 28, 2025 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | - | 813,000 |