Guangdong Join-Share historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.730	0.730	0.730	0.730	0.636	4,000
2024-05-14	0.770	0.770	0.770	0.770	0.670	0
2024-05-13	0.600	0.780	0.600	0.780	0.679	12,000
2024-05-10	0.630	0.630	0.630	0.630	0.548	4,000
2024-05-09	0.650	0.650	0.650	0.650	0.566	0
2024-05-08	0.600	0.660	0.600	0.650	0.566	4,000
2024-05-07	0.670	0.670	0.660	0.660	0.575	620,000
2024-05-06	0.690	0.690	0.680	0.680	0.592	20,000
2024-05-03	0.670	0.700	0.670	0.700	0.609	22,000
2024-05-02	0.690	0.690	0.690	0.690	0.601	0
2024-04-30	0.680	0.690	0.680	0.690	0.601	210,000
2024-04-29	0.710	0.710	0.710	0.710	0.618	0
2024-04-26	0.720	0.720	0.720	0.720	0.627	20,000
2024-04-25	0.750	0.750	0.750	0.750	0.653	0
2024-04-24	0.750	0.750	0.750	0.750	0.653	0
2024-04-23	0.760	0.760	0.760	0.760	0.662	0
2024-04-22	0.760	0.760	0.760	0.760	0.662	26,000
2024-04-19	0.770	0.770	0.770	0.770	0.670	0
2024-04-18	0.770	0.770	0.770	0.770	0.670	0
2024-04-17	0.770	0.770	0.770	0.770	0.670	0
2024-04-16	0.700	0.770	0.700	0.770	0.670	2,734,000
2024-04-15	0.700	0.700	0.700	0.700	0.609	0
2024-04-12	0.720	0.720	0.720	0.720	0.627	0
2024-04-11	0.720	0.720	0.720	0.720	0.627	0
2024-04-10	0.750	0.750	0.750	0.750	0.653	0
2024-04-09	0.750	0.750	0.750	0.750	0.653	270,000
2024-04-08	0.750	0.750	0.750	0.750	0.653	0
2024-04-05	0.560	0.750	0.550	0.750	0.653	16,000
2024-04-03	0.750	0.750	0.750	0.750	0.653	0
2024-04-02	0.510	0.750	0.510	0.750	0.653	6,000
2024-03-28	0.750	0.750	0.750	0.750	0.653	0
2024-03-27	0.750	0.750	0.750	0.750	0.653	0
2024-03-26	0.750	0.750	0.750	0.750	0.653	0
2024-03-25	0.750	0.750	0.750	0.750	0.653	0
2024-03-22	0.750	0.750	0.750	0.750	0.653	0
2024-03-21	0.770	0.770	0.770	0.770	0.670	0
2024-03-20	0.770	0.770	0.770	0.770	0.670	0
2024-03-19	0.770	0.770	0.770	0.770	0.670	0
2024-03-18	0.770	0.770	0.770	0.770	0.670	302,000
2024-03-15	0.740	0.760	0.740	0.760	0.662	60,000
2024-03-14	0.760	0.760	0.760	0.760	0.662	0
2024-03-13	0.760	0.760	0.760	0.760	0.662	0
2024-03-12	0.760	0.760	0.760	0.760	0.662	0
2024-03-11	0.760	0.760	0.760	0.760	0.662	0
2024-03-08	0.760	0.760	0.760	0.760	0.662	0
2024-03-07	0.760	0.760	0.760	0.760	0.662	0
2024-03-06	0.770	0.770	0.770	0.770	0.670	0
2024-03-05	0.730	0.770	0.730	0.770	0.670	314,000
2024-03-04	0.750	0.750	0.750	0.750	0.653	0
2024-03-01	0.760	0.760	0.760	0.760	0.662	0
2024-02-29	0.760	0.760	0.760	0.760	0.662	0
2024-02-28	0.760	0.760	0.760	0.760	0.662	0
2024-02-27	0.760	0.760	0.760	0.760	0.662	0
2024-02-26	0.760	0.760	0.760	0.760	0.662	0
2024-02-23	0.760	0.760	0.760	0.760	0.662	0
2024-02-22	0.770	0.770	0.770	0.770	0.670	0
2024-02-21	0.770	0.770	0.770	0.770	0.670	0
2024-02-20	0.760	0.770	0.760	0.770	0.670	418,000
2024-02-19	0.770	0.770	0.770	0.770	0.670	100,000
2024-02-16	0.770	0.770	0.770	0.770	0.670	946,000

← NewerPage 11 of 21 · 1,234 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.