Guangdong Join-Share historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.600	0.600	0.600	0.600	0.556	0
2024-08-09	0.600	0.600	0.600	0.600	0.556	0
2024-08-08	0.600	0.600	0.600	0.600	0.556	12,000
2024-08-07	0.590	0.590	0.590	0.590	0.546	4,000
2024-08-06	0.600	0.600	0.600	0.600	0.556	0
2024-08-05	0.600	0.600	0.600	0.600	0.556	0
2024-08-02	0.600	0.600	0.600	0.600	0.556	0
2024-08-01	0.620	0.630	0.600	0.600	0.556	162,000
2024-07-31	0.600	0.600	0.600	0.600	0.556	0
2024-07-30	0.600	0.600	0.600	0.600	0.556	8,000
2024-07-29	0.610	0.610	0.610	0.610	0.565	0
2024-07-26	0.630	0.650	0.600	0.610	0.565	106,000
2024-07-25	0.620	0.650	0.600	0.600	0.556	44,000
2024-07-24	0.620	0.660	0.600	0.600	0.556	70,000
2024-07-23	0.610	0.660	0.600	0.600	0.556	38,000
2024-07-22	0.630	0.630	0.580	0.600	0.556	206,000
2024-07-19	0.620	0.630	0.600	0.630	0.583	18,000
2024-07-18	0.630	0.680	0.600	0.680	0.630	22,000
2024-07-17	0.690	0.690	0.690	0.690	0.639	6,000
2024-07-16	0.720	0.720	0.690	0.690	0.639	2,000
2024-07-15	0.590	0.630	0.590	0.630	0.583	286,000
2024-07-12	0.600	0.660	0.550	0.590	0.546	32,000
2024-07-11	0.690	0.690	0.690	0.690	0.639	0
2024-07-10	0.690	0.690	0.690	0.690	0.639	0
2024-07-09	0.770	0.770	0.700	0.700	0.648	2,000
2024-07-08	0.630	0.630	0.560	0.600	0.556	8,000
2024-07-05	0.600	0.600	0.600	0.600	0.556	0
2024-07-04	0.600	0.600	0.600	0.600	0.556	0
2024-07-03	0.600	0.600	0.600	0.600	0.556	0
2024-07-02	0.600	0.600	0.600	0.600	0.556	0
2024-06-28	0.590	0.600	0.590	0.600	0.556	326,000
2024-06-27	0.600	0.600	0.600	0.600	0.556	0
2024-06-26	0.610	0.610	0.600	0.600	0.556	60,000
2024-06-25	0.610	0.650	0.610	0.640	0.593	20,000
2024-06-24	0.690	0.690	0.690	0.690	0.639	2,000
2024-06-21	0.660	0.660	0.650	0.650	0.602	2,000
2024-06-20	0.630	0.700	0.630	0.650	0.582	564,000
2024-06-19	0.650	0.650	0.650	0.650	0.582	2,000
2024-06-18	0.670	0.670	0.630	0.630	0.564	4,000
2024-06-17	0.700	0.700	0.630	0.640	0.573	22,000
2024-06-14	0.690	0.690	0.630	0.660	0.591	6,000
2024-06-13	0.700	0.700	0.630	0.650	0.582	28,000
2024-06-12	0.630	0.630	0.630	0.630	0.564	54,000
2024-06-11	0.740	0.740	0.740	0.740	0.644	0
2024-06-07	0.740	0.740	0.740	0.740	0.644	0
2024-06-06	0.740	0.740	0.740	0.740	0.644	0
2024-06-05	0.740	0.740	0.740	0.740	0.644	0
2024-06-04	0.760	0.760	0.760	0.760	0.662	0
2024-06-03	0.780	0.780	0.760	0.760	0.662	2,000
2024-05-31	0.740	0.740	0.740	0.740	0.644	0
2024-05-30	0.740	0.740	0.740	0.740	0.644	0
2024-05-29	0.740	0.740	0.740	0.740	0.644	0
2024-05-28	0.740	0.740	0.740	0.740	0.644	0
2024-05-27	0.740	0.740	0.740	0.740	0.644	0
2024-05-24	0.740	0.740	0.740	0.740	0.644	2,000
2024-05-23	0.750	0.750	0.750	0.750	0.653	0
2024-05-22	0.770	0.770	0.720	0.750	0.653	6,000
2024-05-21	0.710	0.710	0.710	0.710	0.618	0
2024-05-20	0.750	0.750	0.750	0.750	0.653	0
2024-05-17	0.750	0.750	0.750	0.750	0.653	2,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-10	0.0207 HKD
2024-06-21	0.0220 HKD
2024-06-12	0.0200 HKD
2023-06-30	0.0382 HKD
2023-06-08	0.0350 HKD
2022-06-24	0.0585 HKD
2022-06-08	0.0500 HKD
2021-06-08	0.0731 HKD
2020-07-02	0.0657 HKD
2019-06-12	0.0615 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.