Guangdong Join-Share historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.270	0.270	0.270	0.270	0.270	108,000
2025-10-30	0.295	0.295	0.295	0.295	0.295	0
2025-10-28	0.295	0.295	0.295	0.295	0.295	0
2025-10-27	0.295	0.295	0.295	0.295	0.295	2,000
2025-10-24	0.285	0.295	0.285	0.295	0.295	16,000
2025-10-23	0.290	0.290	0.290	0.290	0.290	28,000
2025-10-22	0.295	0.295	0.275	0.285	0.285	78,000
2025-10-21	0.315	0.315	0.315	0.315	0.315	0
2025-10-20	0.315	0.315	0.315	0.315	0.315	78,000
2025-10-17	0.300	0.300	0.300	0.300	0.300	0
2025-10-16	0.300	0.305	0.255	0.305	0.305	200,000
2025-10-15	0.315	0.315	0.315	0.315	0.315	150,000
2025-10-14	0.330	0.330	0.330	0.330	0.330	0
2025-10-13	0.330	0.330	0.330	0.330	0.330	0
2025-10-10	0.330	0.330	0.330	0.330	0.330	0
2025-10-09	0.330	0.350	0.325	0.330	0.330	1,480,000
2025-10-08	0.310	0.310	0.310	0.310	0.310	0
2025-10-06	0.310	0.310	0.310	0.310	0.310	0
2025-10-03	0.310	0.310	0.310	0.310	0.310	92,000
2025-10-02	0.310	0.310	0.310	0.310	0.310	122,000
2025-09-30	0.330	0.330	0.320	0.320	0.320	98,000
2025-09-29	0.305	0.315	0.305	0.315	0.315	44,000
2025-09-26	0.315	0.315	0.315	0.315	0.315	0
2025-09-25	0.315	0.315	0.315	0.315	0.315	0
2025-09-24	0.315	0.315	0.315	0.315	0.315	20,000
2025-09-23	0.330	0.330	0.330	0.330	0.330	30,000
2025-09-22	0.330	0.330	0.330	0.330	0.330	0
2025-09-19	0.330	0.330	0.330	0.330	0.330	0
2025-09-18	0.330	0.330	0.330	0.330	0.330	80,000
2025-09-17	0.320	0.320	0.305	0.310	0.310	108,000
2025-09-16	0.310	0.320	0.310	0.320	0.320	4,090,000
2025-09-15	0.310	0.310	0.310	0.310	0.310	118,000
2025-09-12	0.320	0.320	0.315	0.315	0.315	24,000
2025-09-11	0.325	0.325	0.325	0.325	0.325	80,000
2025-09-10	0.330	0.330	0.330	0.330	0.330	160,000
2025-09-09	0.310	0.330	0.310	0.330	0.330	4,000
2025-09-08	0.315	0.320	0.315	0.320	0.320	62,000
2025-09-05	0.320	0.320	0.320	0.320	0.320	0
2025-09-04	0.315	0.330	0.315	0.320	0.320	384,000
2025-09-03	0.310	0.310	0.310	0.310	0.310	20,000
2025-09-02	0.310	0.325	0.310	0.320	0.320	118,000
2025-09-01	0.300	0.300	0.300	0.300	0.300	0
2025-08-29	0.300	0.300	0.300	0.300	0.300	94,000
2025-08-28	0.315	0.315	0.310	0.315	0.315	46,000
2025-08-27	0.330	0.330	0.300	0.325	0.325	148,000
2025-08-26	0.320	0.320	0.315	0.315	0.315	6,000
2025-08-25	0.320	0.320	0.320	0.320	0.320	44,000
2025-08-22	0.320	0.325	0.290	0.325	0.325	1,346,000
2025-08-21	0.340	0.345	0.320	0.320	0.320	38,000
2025-08-20	0.345	0.345	0.340	0.340	0.340	84,000
2025-08-19	0.310	0.315	0.310	0.315	0.315	36,000
2025-08-18	0.330	0.330	0.285	0.295	0.295	244,000
2025-08-15	0.330	0.355	0.330	0.355	0.355	220,000
2025-08-14	0.325	0.345	0.325	0.345	0.345	426,000
2025-08-13	0.325	0.325	0.325	0.325	0.325	0
2025-08-12	0.325	0.325	0.325	0.325	0.325	0
2025-08-11	0.325	0.325	0.325	0.325	0.325	0
2025-08-08	0.325	0.325	0.325	0.325	0.325	2,000
2025-08-07	0.290	0.290	0.290	0.290	0.290	118,000
2025-08-06	0.320	0.320	0.320	0.320	0.320	0

← NewerPage 5 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.