Guangdong Join-Share Financing Guarantee Investment Co., Ltd. - 1543.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	0.32	0.32	0.32	0.32	0.32	24,000
September 11, 2025	0.33	0.33	0.33	0.33	0.33	80,000
September 10, 2025	0.33	0.33	0.33	0.33	0.33	160,000
September 09, 2025	0.31	0.33	0.33	0.33	0.31	4,000
September 08, 2025	0.32	0.32	0.32	0.32	0.32	62,000
September 05, 2025	0.32	0.32	0.32	0.32	0.32	0
September 04, 2025	0.32	0.32	0.32	0.33	0.32	384,000
September 03, 2025	0.31	0.31	0.31	0.31	0.31	40,000
September 02, 2025	0.31	0.32	0.32	0.33	0.31	172,000
September 01, 2025	0.3	0.3	0.3	0.3	0.3	0
August 29, 2025	0.3	0.3	0.3	0.3	0.28	94,000
August 28, 2025	0.32	0.32	0.32	0.32	0.31	46,000
August 27, 2025	0.33	0.33	0.33	0.33	0.3	182,000
August 26, 2025	0.32	0.32	0.32	0.32	0.32	6,000
August 25, 2025	0.32	0.32	0.32	0.32	0.32	44,000
August 22, 2025	0.32	0.33	0.33	0.33	0.29	1.35M
August 21, 2025	0.34	0.32	0.32	0.35	0.32	38,000
August 20, 2025	0.35	0.34	0.34	0.35	0.34	84,000
August 19, 2025	0.31	0.32	0.32	0.32	0.31	36,000
August 18, 2025	0.33	0.3	0.28	0.33	0.28	244,000
August 15, 2025	0.33	0.36	0.36	0.36	0.33	222,000
August 14, 2025	0.33	0.35	0.35	0.35	0.33	426,000
August 13, 2025	0.33	0.33	0.33	0.33	0.33	0
August 12, 2025	0.33	0.33	0.33	0.33	0.33	0
August 11, 2025	0.33	0.33	0.33	0.33	0.33	0
August 08, 2025	0.33	0.33	0.33	0.33	0.33	2,000
August 07, 2025	0.29	0.29	0.29	0.29	0.29	236,000
August 06, 2025	0.32	0.32	0.32	0.32	0.32	0
August 05, 2025	0.32	0.32	0.32	0.32	0.32	0
August 04, 2025	0.33	0.32	0.32	0.33	0.32	120,000
August 01, 2025	0.32	0.32	0.32	0.32	0.32	0
July 31, 2025	0.3	0.32	0.32	0.32	0.3	118,000
July 30, 2025	0.33	0.34	0.34	0.34	0.33	104,000
July 29, 2025	0.29	0.34	0.34	0.35	0.29	226,000
July 28, 2025	0.29	0.29	0.29	0.29	0.28	52,000
July 25, 2025	0.29	0.29	0.29	0.29	0.29	0
July 24, 2025	0.3	0.29	0.29	0.3	0.29	150,000
July 23, 2025	0.3	0.3	0.3	0.3	0.3	30,000
July 22, 2025	0.3	0.3	0.3	0.3	0.3	20,000
July 21, 2025	0.29	0.31	0.31	0.31	0.29	102,000
July 18, 2025	0.29	0.29	0.29	0.29	0.28	38,000
July 17, 2025	0.33	0.33	0.33	0.33	0.33	0
July 16, 2025	0.33	0.33	0.33	0.33	0.33	0
July 15, 2025	0.33	0.33	0.33	0.33	0.33	0
July 14, 2025	0.34	0.34	0.34	0.34	0.34	0
July 11, 2025	0.34	0.34	0.34	0.35	0.33	246,000
July 10, 2025	0.3	0.3	0.3	0.3	0.3	50,000
July 09, 2025	0.29	0.29	0.29	0.29	0.29	40,000
July 08, 2025	0.3	0.3	0.3	0.3	0.3	0
July 07, 2025	0.3	0.3	0.3	0.3	0.3	0
July 04, 2025	0.3	0.3	0.3	0.3	0.3	30,000
July 03, 2025	0.3	0.3	0.3	0.3	0.3	0
July 02, 2025	0.34	0.3	0.3	0.34	0.28	210,000
June 30, 2025	0.3	0.3	0.3	0.3	0.3	32,000
June 27, 2025	0.3	0.3	0.3	0.3	0.3	0
June 26, 2025	0.3	0.3	0.3	0.3	0.3	50,000
June 25, 2025	0.25	0.3	0.3	0.3	0.25	36,000
June 24, 2025	0.29	0.3	0.3	0.38	0.29	114,000
June 23, 2025	0.28	0.28	0.28	0.28	0.28	0
June 20, 2025	0.28	0.28	0.28	0.28	0.28	100,000

Guangdong Join-Share Financing Guarantee Investment Co., Ltd. (1543.HK) HKSE