Guangdong Join-Share historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.255	0.260	0.250	0.260	0.260	4,508,000
2026-01-27	0.270	0.295	0.250	0.255	0.255	956,000
2026-01-26	0.255	0.255	0.250	0.250	0.250	2,292,000
2026-01-23	0.246	0.275	0.246	0.275	0.275	2,042,000
2026-01-22	0.241	0.246	0.240	0.246	0.246	380,000
2026-01-21	0.246	0.247	0.240	0.246	0.246	86,000
2026-01-20	0.241	0.246	0.240	0.246	0.246	42,000
2026-01-19	0.246	0.250	0.246	0.246	0.246	336,000
2026-01-16	0.250	0.250	0.250	0.250	0.250	930,000
2026-01-15	0.260	0.260	0.260	0.260	0.260	22,000
2026-01-14	0.280	0.280	0.250	0.255	0.255	1,016,000
2026-01-13	0.290	0.290	0.290	0.290	0.290	30,000
2026-01-12	0.270	0.275	0.270	0.275	0.275	88,000
2026-01-09	0.290	0.290	0.290	0.290	0.290	20,000
2026-01-08	0.310	0.315	0.290	0.290	0.290	40,000
2026-01-07	0.310	0.310	0.310	0.310	0.310	0
2026-01-06	0.310	0.310	0.310	0.310	0.310	0
2026-01-05	0.310	0.310	0.310	0.310	0.310	0
2026-01-02	0.310	0.310	0.310	0.310	0.310	0
2025-12-31	0.310	0.310	0.310	0.310	0.310	100,000
2025-12-30	0.310	0.310	0.310	0.310	0.310	100,000
2025-12-29	0.320	0.320	0.320	0.320	0.320	0
2025-12-24	0.320	0.320	0.320	0.320	0.320	0
2025-12-23	0.320	0.320	0.320	0.320	0.320	36,000
2025-12-22	0.345	0.345	0.300	0.310	0.310	90,000
2025-12-19	0.305	0.305	0.305	0.305	0.305	0
2025-12-18	0.290	0.290	0.290	0.290	0.290	88,000
2025-12-17	0.345	0.345	0.330	0.330	0.330	1,002,000
2025-12-16	0.350	0.355	0.345	0.345	0.345	3,140,000
2025-12-15	0.360	0.360	0.340	0.350	0.350	290,000
2025-12-12	0.345	0.345	0.300	0.305	0.305	98,000
2025-12-11	0.350	0.350	0.350	0.350	0.350	40,000
2025-12-10	0.360	0.360	0.360	0.360	0.360	88,000
2025-12-09	0.360	0.360	0.360	0.360	0.360	0
2025-12-08	0.335	0.370	0.335	0.370	0.370	106,000
2025-12-05	0.315	0.315	0.315	0.315	0.315	88,000
2025-12-04	0.365	0.365	0.365	0.365	0.365	0
2025-12-03	0.360	0.365	0.355	0.365	0.365	2,794,000
2025-12-02	0.360	0.360	0.360	0.360	0.360	2,976,000
2025-12-01	0.360	0.360	0.360	0.360	0.360	502,000
2025-11-28	0.360	0.360	0.360	0.360	0.360	0
2025-11-27	0.360	0.360	0.360	0.360	0.360	168,000
2025-11-26	0.355	0.360	0.355	0.355	0.355	98,000
2025-11-25	0.350	0.350	0.350	0.350	0.350	1,000,000
2025-11-24	0.350	0.355	0.305	0.350	0.350	1,650,000
2025-11-21	0.295	0.480	0.295	0.350	0.350	3,102,000
2025-11-20	0.295	0.295	0.295	0.295	0.295	26,000
2025-11-19	0.300	0.300	0.300	0.300	0.300	0
2025-11-18	0.300	0.300	0.300	0.300	0.300	2,000
2025-11-17	0.315	0.315	0.315	0.315	0.315	0
2025-11-14	0.325	0.325	0.325	0.325	0.325	2,000
2025-11-13	0.290	0.290	0.290	0.290	0.290	1,000,000
2025-11-12	0.285	0.285	0.285	0.285	0.285	0
2025-11-11	0.285	0.285	0.285	0.285	0.285	4,000
2025-11-10	0.285	0.285	0.285	0.285	0.285	0
2025-11-07	0.285	0.285	0.285	0.285	0.285	0
2025-11-06	0.285	0.285	0.285	0.285	0.285	174,000
2025-11-05	0.275	0.280	0.275	0.275	0.275	18,000
2025-11-04	0.270	0.270	0.270	0.270	0.270	0
2025-11-03	0.270	0.270	0.270	0.270	0.270	0

← NewerPage 4 of 5 · 246 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.