Guangdong Join-Share historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.295	0.295	0.295	0.295	0.273	102,000
2025-02-07	0.300	0.300	0.300	0.300	0.278	0
2025-02-06	0.300	0.300	0.300	0.300	0.278	0
2025-02-05	0.300	0.300	0.300	0.300	0.278	0
2025-02-04	0.300	0.300	0.300	0.300	0.278	0
2025-02-03	0.300	0.300	0.300	0.300	0.278	0
2025-01-28	0.300	0.300	0.300	0.300	0.278	0
2025-01-27	0.290	0.300	0.290	0.300	0.278	1,122,000
2025-01-24	0.285	0.285	0.285	0.285	0.264	0
2025-01-23	0.270	0.285	0.260	0.285	0.264	262,000
2025-01-22	0.280	0.280	0.280	0.280	0.259	14,000
2025-01-21	0.290	0.290	0.290	0.290	0.269	0
2025-01-20	0.290	0.290	0.290	0.290	0.269	0
2025-01-17	0.290	0.290	0.290	0.290	0.269	100,000
2025-01-16	0.290	0.290	0.290	0.290	0.269	114,000
2025-01-15	0.295	0.300	0.290	0.290	0.269	142,000
2025-01-14	0.295	0.295	0.295	0.295	0.273	18,000
2025-01-13	0.300	0.300	0.255	0.295	0.273	318,000
2025-01-10	0.305	0.305	0.305	0.305	0.282	0
2025-01-09	0.300	0.320	0.300	0.305	0.282	112,000
2025-01-08	0.320	0.320	0.320	0.320	0.296	0
2025-01-07	0.300	0.325	0.280	0.325	0.301	996,000
2025-01-06	0.400	0.400	0.400	0.400	0.370	0
2025-01-03	0.400	0.400	0.400	0.400	0.370	16,000
2025-01-02	0.500	0.500	0.500	0.500	0.463	0
2024-12-31	0.500	0.500	0.500	0.500	0.463	0
2024-12-30	0.500	0.500	0.500	0.500	0.463	0
2024-12-27	0.500	0.500	0.500	0.500	0.463	0
2024-12-24	0.540	0.540	0.540	0.540	0.500	0
2024-12-23	0.540	0.540	0.540	0.540	0.500	0
2024-12-20	0.540	0.540	0.540	0.540	0.500	0
2024-12-19	0.590	0.590	0.540	0.540	0.500	2,000
2024-12-18	0.530	0.530	0.530	0.530	0.491	0
2024-12-17	0.540	0.540	0.540	0.540	0.500	0
2024-12-16	0.540	0.540	0.540	0.540	0.500	6,000
2024-12-13	0.500	0.500	0.500	0.500	0.463	0
2024-12-12	0.500	0.500	0.500	0.500	0.463	0
2024-12-11	0.500	0.500	0.500	0.500	0.463	0
2024-12-10	0.520	0.520	0.520	0.520	0.482	0
2024-12-09	0.530	0.530	0.530	0.530	0.491	0
2024-12-06	0.530	0.530	0.530	0.530	0.491	0
2024-12-05	0.530	0.530	0.530	0.530	0.491	0
2024-12-04	0.540	0.540	0.540	0.540	0.500	0
2024-12-03	0.540	0.540	0.540	0.540	0.500	0
2024-12-02	0.680	0.680	0.560	0.560	0.519	2,000
2024-11-29	0.520	0.520	0.520	0.520	0.482	0
2024-11-28	0.530	0.530	0.530	0.530	0.491	0
2024-11-27	0.345	0.700	0.345	0.650	0.602	664,000
2024-11-26	0.335	0.335	0.335	0.335	0.310	0
2024-11-25	0.335	0.335	0.335	0.335	0.310	0
2024-11-22	0.335	0.335	0.335	0.335	0.310	0
2024-11-21	0.330	0.340	0.310	0.340	0.315	32,000
2024-11-20	0.300	0.330	0.300	0.330	0.306	344,000
2024-11-19	0.320	0.325	0.300	0.315	0.292	1,090,000
2024-11-18	0.365	0.365	0.360	0.360	0.333	64,000
2024-11-15	0.365	0.365	0.365	0.365	0.338	0
2024-11-14	0.365	0.365	0.365	0.365	0.338	0
2024-11-13	0.370	0.370	0.370	0.370	0.343	0
2024-11-12	0.360	0.370	0.360	0.370	0.343	76,000
2024-11-11	0.395	0.395	0.365	0.380	0.352	68,000

← NewerPage 8 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.