Guangdong Join-Share Financing Guarantee Investment Co., Ltd. (1543.HK) HKSE
0.22
-0.002(-0.91%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.22
-0.002(-0.91%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 52,000 |
| April 01, 2026 | 0.23 | 0.22 | 0.22 | 0.23 | 0.22 | 140,000 |
| March 31, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 234,000 |
| March 30, 2026 | 0.22 | 0.22 | 0.22 | 0.24 | 0.22 | 312,000 |
| March 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 76,000 |
| March 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 10,000 |
| March 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 100,000 |
| March 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 8,000 |
| March 20, 2026 | 0.25 | 0.26 | 0.26 | 0.26 | 0.25 | 572,000 |
| March 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 120,000 |
| March 18, 2026 | 0.23 | 0.23 | 0.23 | 0.24 | 0.23 | 974,000 |
| March 17, 2026 | 0.25 | 0.24 | 0.24 | 0.25 | 0.24 | 1.64M |
| March 16, 2026 | 0.23 | 0.23 | 0.23 | 0.25 | 0.23 | 170,000 |
| March 13, 2026 | 0.27 | 0.24 | 0.24 | 0.27 | 0.23 | 246,000 |
| March 12, 2026 | 0.24 | 0.25 | 0.25 | 0.26 | 0.24 | 4,000 |
| March 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 182,000 |
| March 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0 |
| March 06, 2026 | 0.25 | 0.24 | 0.24 | 0.25 | 0.24 | 278,000 |
| March 05, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 308,000 |
| March 04, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | 178,000 |
| March 03, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0 |
| March 02, 2026 | 0.26 | 0.25 | 0.25 | 0.26 | 0.25 | 174,000 |
| February 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0 |
| February 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 16,000 |
| February 25, 2026 | 0.27 | 0.25 | 0.25 | 0.27 | 0.24 | 202,000 |
| February 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0 |
| February 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0 |
| February 20, 2026 | 0.25 | 0.25 | 0 | 0.25 | 0.25 | 6,000 |
| February 16, 2026 | 0.25 | 0.25 | 0 | 0.25 | 0.25 | 0 |
| February 13, 2026 | 0.25 | 0.25 | 0 | 0.25 | 0.25 | 64,000 |
| February 12, 2026 | 0.25 | 0.25 | 0 | 0.26 | 0.25 | 2.97M |
| February 11, 2026 | 0.25 | 0.25 | 0 | 0.25 | 0.25 | 50,000 |
| February 10, 2026 | 0.25 | 0.25 | 0 | 0.25 | 0.25 | 1.35M |
| February 09, 2026 | 0.25 | 0.25 | 0 | 0.25 | 0.25 | 0 |
| February 06, 2026 | 0.25 | 0.25 | 0 | 0.27 | 0.25 | 974,000 |
| February 05, 2026 | 0.25 | 0.25 | 0 | 0.25 | 0.25 | 54,000 |
| February 04, 2026 | 0.24 | 0.25 | 0 | 0.25 | 0.24 | 392,000 |
| February 03, 2026 | 0.24 | 0.24 | 0 | 0.24 | 0.24 | 200,000 |
| February 02, 2026 | 0.26 | 0.26 | 0 | 0.26 | 0.26 | 0 |
| January 30, 2026 | 0.26 | 0.26 | 0 | 0.26 | 0.26 | 0 |
| January 29, 2026 | 0.26 | 0.26 | 0 | 0.26 | 0.26 | 0 |
| January 28, 2026 | 0.26 | 0.26 | 0 | 0.26 | 0.25 | 4.51M |
| January 27, 2026 | 0.27 | 0.26 | 0 | 0.3 | 0.25 | 1.03M |
| January 26, 2026 | 0.26 | 0.25 | 0 | 0.26 | 0.25 | 2.29M |
| January 23, 2026 | 0.25 | 0.28 | 0 | 0.28 | 0.25 | 2.04M |
| January 22, 2026 | 0.24 | 0.25 | 0 | 0.25 | 0.24 | 382,000 |
| January 21, 2026 | 0.25 | 0.25 | 0 | 0.25 | 0.24 | 86,000 |
| January 20, 2026 | 0.24 | 0.25 | 0 | 0.25 | 0.24 | 44,000 |
| January 19, 2026 | 0.25 | 0.25 | 0 | 0.25 | 0.25 | 336,000 |
| January 16, 2026 | 0.25 | 0.25 | 0 | 0.25 | 0.25 | 930,000 |
| January 15, 2026 | 0.26 | 0.26 | 0 | 0.26 | 0.26 | 22,000 |
| January 14, 2026 | 0.28 | 0.26 | 0 | 0.28 | 0.25 | 1.02M |
| January 13, 2026 | 0.29 | 0.29 | 0 | 0.29 | 0.29 | 30,000 |
| January 12, 2026 | 0.27 | 0.28 | 0 | 0.28 | 0.27 | 88,000 |
| January 09, 2026 | 0.29 | 0.29 | 0 | 0.29 | 0.29 | 20,000 |
| January 08, 2026 | 0.31 | 0.29 | 0 | 0.32 | 0.29 | 46,000 |
| January 07, 2026 | 0.31 | 0.31 | 0 | 0.31 | 0.31 | 0 |
| January 06, 2026 | 0.31 | 0.31 | 0 | 0.31 | 0.31 | 0 |
| January 05, 2026 | 0.31 | 0.31 | 0 | 0.31 | 0.31 | 0 |
| January 02, 2026 | 0.31 | 0.31 | 0 | 0.31 | 0.31 | 0 |