Kindstar Globalgene Technology, Inc. (HKG:9960)
Hong Kong · Delayed Price · Currency is HKD 0.9300
+0.0100 (1.09%)
Jul 31, 2026, 4:08 PM HKT
HKG:9960 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | 1.09% | 546,000 |
| Jul 30, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.13% | 346,500 |
| Jul 29, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 3.30% | 206,000 |
| Jul 28, 2026 | 1.00 | 1.00 | 0.91 | 0.91 | 0.91 | -9.00% | 1,442,500 |
| Jul 27, 2026 | 0.98 | 1.03 | 0.94 | 1.00 | 1.00 | 2.04% | 1,407,500 |
| Jul 24, 2026 | 1.00 | 1.00 | 0.93 | 0.98 | 0.98 | -2.00% | 1,224,000 |
| Jul 23, 2026 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | - | 194,000 |
| Jul 22, 2026 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | 2.04% | 658,000 |
| Jul 21, 2026 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | 1.03% | 210,500 |
| Jul 20, 2026 | 1.01 | 1.01 | 0.96 | 0.97 | 0.97 | -3.00% | 409,000 |
| Jul 17, 2026 | 0.95 | 1.00 | 0.94 | 1.00 | 1.00 | 2.04% | 364,000 |
| Jul 16, 2026 | 0.96 | 0.98 | 0.93 | 0.98 | 0.98 | 2.08% | 517,000 |
| Jul 15, 2026 | 0.97 | 0.97 | 0.93 | 0.96 | 0.96 | - | 603,000 |
| Jul 14, 2026 | 0.95 | 0.96 | 0.92 | 0.96 | 0.96 | 1.05% | 443,500 |
| Jul 13, 2026 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | -3.06% | 160,500 |
| Jul 10, 2026 | 0.95 | 0.99 | 0.93 | 0.98 | 0.98 | 3.16% | 276,000 |
| Jul 9, 2026 | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | -1.04% | 171,500 |
| Jul 8, 2026 | 1.00 | 1.00 | 0.94 | 0.96 | 0.96 | -1.03% | 229,500 |
| Jul 7, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | - | 28,500 |
| Jul 6, 2026 | 0.98 | 0.99 | 0.95 | 0.97 | 0.97 | -1.02% | 19,000 |
| Jul 3, 2026 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | - | 35,500 |
| Jul 2, 2026 | 0.93 | 0.98 | 0.92 | 0.98 | 0.98 | 5.38% | 187,500 |
| Jun 30, 2026 | 0.95 | 0.99 | 0.92 | 0.93 | 0.93 | -4.12% | 336,000 |
| Jun 29, 2026 | 0.96 | 0.99 | 0.94 | 0.97 | 0.97 | 1.04% | 273,500 |
| Jun 26, 2026 | 0.98 | 0.98 | 0.94 | 0.96 | 0.96 | -2.04% | 90,000 |
| Jun 25, 2026 | 0.97 | 0.98 | 0.94 | 0.98 | 0.98 | 1.03% | 76,500 |
| Jun 24, 2026 | 0.97 | 0.97 | 0.94 | 0.97 | 0.97 | - | 130,000 |
| Jun 23, 2026 | 0.98 | 0.99 | 0.94 | 0.97 | 0.97 | -1.02% | 108,500 |
| Jun 22, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 2.08% | 58,000 |
| Jun 18, 2026 | 0.99 | 0.99 | 0.93 | 0.96 | 0.96 | -3.03% | 353,000 |
| Jun 17, 2026 | 0.99 | 0.99 | 0.95 | 0.99 | 0.99 | 1.02% | 60,000 |
| Jun 16, 2026 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | -2.00% | 101,000 |
| Jun 15, 2026 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | - | 54,500 |
| Jun 12, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 322,000 |
| Jun 11, 2026 | 1.02 | 1.05 | 1.00 | 1.00 | 1.00 | -2.91% | 394,500 |
| Jun 10, 2026 | 1.02 | 1.02 | 1.00 | 1.03 | 1.03 | 0.98% | 505,000 |
| Jun 9, 2026 | 1.00 | 1.03 | 0.98 | 1.02 | 1.02 | 6.81% | 1,856,500 |
| Jun 8, 2026 | 1.03 | 1.07 | 1.02 | 1.05 | 0.96 | 1.94% | 1,050,500 |
| Jun 5, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 0.94 | 0.98% | 679,500 |
| Jun 4, 2026 | 1.03 | 1.05 | 1.02 | 1.02 | 0.93 | -0.97% | 476,500 |
| Jun 3, 2026 | 1.05 | 1.06 | 1.02 | 1.03 | 0.94 | -1.90% | 4,013,500 |
| Jun 2, 2026 | 1.03 | 1.08 | 1.03 | 1.05 | 0.96 | - | 501,500 |
| Jun 1, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 0.96 | - | 279,500 |
| May 29, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 0.96 | - | 226,500 |
| May 28, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 0.96 | 0.96% | 149,000 |
| May 27, 2026 | 1.06 | 1.10 | 1.03 | 1.04 | 0.95 | -2.80% | 1,829,500 |
| May 26, 2026 | 1.10 | 1.10 | 1.06 | 1.07 | 0.97 | -2.73% | 367,500 |
| May 22, 2026 | 1.09 | 1.15 | 1.08 | 1.10 | 1.00 | -4.35% | 69,000 |
| May 21, 2026 | 1.08 | 1.15 | 1.08 | 1.15 | 1.05 | 3.60% | 379,000 |
| May 20, 2026 | 1.18 | 1.18 | 1.09 | 1.11 | 1.01 | - | 126,000 |