Guangdong Join-Share historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	1.900	1.900	1.720	1.720	1.270	2,000
2021-12-02	1.700	1.700	1.700	1.700	1.256	0
2021-12-01	1.600	1.950	1.600	1.700	1.256	206,000
2021-11-30	1.700	1.700	1.700	1.700	1.256	0
2021-11-29	1.600	1.750	1.600	1.750	1.293	1,130,000
2021-11-26	1.680	1.680	1.680	1.680	1.241	0
2021-11-25	1.680	1.680	1.680	1.680	1.241	0
2021-11-24	1.660	1.680	1.660	1.680	1.241	102,000
2021-11-23	1.700	1.700	1.700	1.700	1.256	0
2021-11-22	1.730	1.730	1.730	1.730	1.278	0
2021-11-19	1.740	1.740	1.740	1.740	1.285	0
2021-11-18	1.740	1.740	1.740	1.740	1.285	0
2021-11-17	1.720	1.750	1.720	1.740	1.285	552,000
2021-11-16	1.700	1.700	1.700	1.700	1.256	0
2021-11-15	1.700	1.700	1.700	1.700	1.256	0
2021-11-12	1.700	1.740	1.700	1.730	1.278	258,000
2021-11-11	1.750	1.750	1.750	1.750	1.293	2,000
2021-11-10	1.740	1.740	1.740	1.740	1.285	0
2021-11-09	1.790	1.790	1.700	1.750	1.293	502,000
2021-11-08	1.800	1.800	1.800	1.800	1.330	0
2021-11-05	1.790	1.800	1.790	1.800	1.330	202,000
2021-11-04	1.760	1.810	1.760	1.810	1.337	44,000
2021-11-03	1.790	1.820	1.790	1.820	1.344	26,000
2021-11-02	1.840	1.840	1.840	1.840	1.359	0
2021-11-01	1.810	1.840	1.810	1.840	1.359	26,000
2021-10-29	1.850	1.850	1.850	1.850	1.366	10,000
2021-10-28	1.830	1.830	1.830	1.830	1.352	2,000
2021-10-27	1.820	1.880	1.820	1.860	1.374	6,000
2021-10-26	1.800	1.880	1.800	1.880	1.389	42,000
2021-10-25	1.880	1.880	1.880	1.880	1.389	0
2021-10-22	1.880	1.880	1.880	1.880	1.389	8,000
2021-10-21	1.860	1.860	1.860	1.860	1.374	0
2021-10-20	1.800	1.860	1.800	1.860	1.374	6,000
2021-10-19	1.780	1.880	1.750	1.880	1.389	44,000
2021-10-18	1.740	1.880	1.740	1.880	1.389	24,000

← NewerPage 21 of 21 · 1,235 trading days

Stock splits

No stock splits on record.

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