Guangdong Join-Share historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.750	0.750	0.750	0.750	0.653	0
2024-02-14	0.770	0.770	0.770	0.770	0.670	0
2024-02-09	0.770	0.770	0.770	0.770	0.670	0
2024-02-08	0.770	0.770	0.770	0.770	0.670	0
2024-02-07	0.770	0.770	0.770	0.770	0.670	2,000
2024-02-06	0.750	0.750	0.750	0.750	0.653	0
2024-02-05	0.770	0.770	0.770	0.770	0.670	0
2024-02-02	0.770	0.770	0.770	0.770	0.670	0
2024-02-01	0.760	0.770	0.760	0.770	0.670	568,000
2024-01-31	0.770	0.770	0.770	0.770	0.670	0
2024-01-30	0.770	0.770	0.770	0.770	0.670	0
2024-01-29	0.770	0.770	0.770	0.770	0.670	2,000
2024-01-26	0.750	0.750	0.750	0.750	0.653	0
2024-01-25	0.780	0.780	0.780	0.780	0.679	0
2024-01-24	0.780	0.780	0.780	0.780	0.679	2,000
2024-01-23	0.770	0.770	0.770	0.770	0.670	700,000
2024-01-22	0.770	0.770	0.770	0.770	0.670	0
2024-01-19	0.770	0.780	0.770	0.780	0.679	106,000
2024-01-18	0.780	0.780	0.780	0.780	0.679	0
2024-01-17	0.780	0.780	0.780	0.780	0.679	0
2024-01-16	0.780	0.780	0.780	0.780	0.679	0
2024-01-15	0.760	0.780	0.760	0.780	0.679	3,066,000
2024-01-12	0.790	0.790	0.780	0.780	0.679	1,002,000
2024-01-11	0.780	0.780	0.780	0.780	0.679	606,000
2024-01-10	0.780	0.780	0.780	0.780	0.679	692,000
2024-01-09	0.780	0.780	0.780	0.780	0.679	1,848,000
2024-01-08	0.780	0.780	0.780	0.780	0.679	200,000
2024-01-05	0.780	0.790	0.780	0.790	0.688	204,000
2024-01-04	0.780	0.780	0.780	0.780	0.679	1,080,000
2024-01-03	0.780	0.780	0.780	0.780	0.679	178,000
2024-01-02	0.780	0.780	0.780	0.780	0.679	0
2023-12-29	0.780	0.790	0.780	0.790	0.688	222,000
2023-12-28	0.790	0.790	0.790	0.790	0.688	0
2023-12-27	0.780	0.790	0.780	0.790	0.688	1,534,000
2023-12-22	0.770	0.790	0.770	0.790	0.688	150,000
2023-12-21	0.780	0.780	0.770	0.770	0.670	106,000
2023-12-20	0.790	0.790	0.780	0.780	0.679	712,000
2023-12-19	0.750	0.780	0.750	0.780	0.679	420,000
2023-12-18	0.780	0.780	0.780	0.780	0.679	100,000
2023-12-15	0.780	0.780	0.780	0.780	0.679	0
2023-12-14	0.780	0.780	0.780	0.780	0.679	0
2023-12-13	0.780	0.780	0.780	0.780	0.679	0
2023-12-12	0.770	0.780	0.770	0.780	0.679	150,000
2023-12-11	0.770	0.780	0.770	0.780	0.679	70,000
2023-12-08	0.760	0.790	0.760	0.770	0.670	70,000
2023-12-07	0.760	0.760	0.760	0.760	0.662	0
2023-12-06	0.770	0.770	0.770	0.770	0.670	0
2023-12-05	0.770	0.770	0.770	0.770	0.670	0
2023-12-04	0.780	0.780	0.780	0.780	0.679	0
2023-12-01	0.790	0.790	0.790	0.790	0.688	0
2023-11-30	0.790	0.790	0.790	0.790	0.688	0
2023-11-29	0.790	0.790	0.790	0.790	0.688	0
2023-11-28	0.780	0.790	0.770	0.790	0.688	428,000
2023-11-27	0.790	0.790	0.790	0.790	0.688	0
2023-11-24	0.780	0.790	0.780	0.790	0.688	116,000
2023-11-23	0.800	0.800	0.790	0.790	0.688	2,000
2023-11-22	0.800	0.800	0.790	0.790	0.688	2,000
2023-11-21	0.780	0.780	0.770	0.770	0.670	204,000
2023-11-20	0.780	0.800	0.770	0.770	0.670	410,000
2023-11-17	0.730	0.810	0.730	0.780	0.679	4,344,000

← NewerPage 12 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.