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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	0.28	0.3	0.3	0.3	0.28	16,000
October 23, 2025	0.29	0.29	0.29	0.29	0.29	28,000
October 22, 2025	0.3	0.28	0.28	0.3	0.28	78,000
October 21, 2025	0.32	0.32	0.32	0.32	0.32	0
October 20, 2025	0.3	0.32	0.32	0.32	0.3	78,000
October 17, 2025	0.3	0.3	0.3	0.3	0.3	0
October 16, 2025	0.3	0.31	0.31	0.31	0.26	200,000
October 15, 2025	0.32	0.32	0.32	0.32	0.32	150,000
October 14, 2025	0.33	0.33	0.33	0.33	0.33	0
October 13, 2025	0.33	0.33	0.33	0.33	0.33	0
October 10, 2025	0.33	0.33	0.33	0.33	0.33	0
October 09, 2025	0.33	0.33	0.33	0.35	0.33	1.48M
October 08, 2025	0.31	0.31	0.31	0.31	0.31	0
October 06, 2025	0.31	0.31	0.31	0.31	0.31	0
October 03, 2025	0.31	0.31	0.31	0.31	0.29	92,000
October 02, 2025	0.31	0.31	0.31	0.31	0.31	122,000
September 30, 2025	0.33	0.32	0.32	0.33	0.32	98,000
September 29, 2025	0.31	0.32	0.32	0.32	0.31	44,000
September 26, 2025	0.32	0.32	0.32	0.32	0.32	0
September 25, 2025	0.32	0.32	0.32	0.32	0.32	0
September 24, 2025	0.32	0.32	0.32	0.32	0.32	20,000
September 23, 2025	0.33	0.33	0.33	0.33	0.33	30,000
September 22, 2025	0.33	0.33	0.33	0.33	0.33	0
September 19, 2025	0.33	0.33	0.33	0.33	0.33	0
September 18, 2025	0.33	0.33	0.33	0.33	0.33	110,000
September 17, 2025	0.32	0.31	0.31	0.32	0.31	108,000
September 16, 2025	0.31	0.32	0.32	0.32	0.31	4.09M
September 15, 2025	0.31	0.31	0.31	0.31	0.31	118,000
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

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