Guangdong Join-Share historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.400	0.400	0.400	0.400	0.370	0
2024-11-07	0.400	0.420	0.400	0.400	0.370	98,000
2024-11-06	0.450	0.450	0.450	0.450	0.417	2,000
2024-11-05	0.450	0.450	0.420	0.420	0.389	40,000
2024-11-04	0.480	0.480	0.480	0.480	0.445	0
2024-11-01	0.500	0.500	0.495	0.495	0.458	22,000
2024-10-31	0.500	0.500	0.450	0.450	0.417	4,000
2024-10-30	0.460	0.460	0.460	0.460	0.426	0
2024-10-29	0.480	0.480	0.480	0.480	0.445	0
2024-10-28	0.480	0.480	0.480	0.480	0.445	0
2024-10-25	0.480	0.480	0.480	0.480	0.445	100,000
2024-10-24	0.480	0.480	0.480	0.480	0.445	0
2024-10-23	0.500	0.500	0.500	0.500	0.463	0
2024-10-22	0.460	0.500	0.460	0.500	0.463	26,000
2024-10-21	0.460	0.460	0.460	0.460	0.426	0
2024-10-18	0.480	0.500	0.480	0.500	0.463	530,000
2024-10-17	0.480	0.480	0.480	0.480	0.445	0
2024-10-16	0.485	0.485	0.485	0.485	0.449	2,000
2024-10-15	0.465	0.495	0.450	0.455	0.421	54,000
2024-10-14	0.400	0.500	0.400	0.500	0.463	116,000
2024-10-10	0.470	0.480	0.460	0.480	0.445	30,000
2024-10-09	0.510	0.510	0.510	0.510	0.472	0
2024-10-08	0.590	0.590	0.510	0.510	0.472	116,000
2024-10-07	0.570	0.680	0.570	0.620	0.574	52,000
2024-10-04	0.600	0.600	0.600	0.600	0.556	0
2024-10-03	0.460	0.800	0.450	0.600	0.556	96,000
2024-10-02	0.450	0.500	0.450	0.460	0.426	146,000
2024-09-30	0.500	0.500	0.500	0.500	0.463	10,000
2024-09-27	0.500	0.500	0.480	0.500	0.463	732,000
2024-09-26	0.500	0.500	0.500	0.500	0.463	0
2024-09-25	0.530	0.530	0.480	0.500	0.463	134,000
2024-09-24	0.600	0.600	0.600	0.600	0.556	10,000
2024-09-23	0.670	0.670	0.670	0.670	0.620	0
2024-09-20	0.670	0.670	0.670	0.670	0.620	0
2024-09-19	0.700	0.700	0.700	0.700	0.648	2,000
2024-09-17	0.690	0.690	0.690	0.690	0.639	0
2024-09-16	0.690	0.690	0.690	0.690	0.639	0
2024-09-13	0.690	0.690	0.690	0.690	0.639	2,000
2024-09-12	0.680	0.680	0.680	0.680	0.630	0
2024-09-11	0.680	0.680	0.680	0.680	0.630	0
2024-09-10	0.680	0.680	0.680	0.680	0.630	0
2024-09-09	0.680	0.680	0.680	0.680	0.630	0
2024-09-05	0.680	0.680	0.680	0.680	0.630	0
2024-09-04	0.680	0.680	0.680	0.680	0.630	0
2024-09-03	0.680	0.680	0.680	0.680	0.630	0
2024-09-02	0.680	0.680	0.680	0.680	0.630	0
2024-08-30	0.680	0.680	0.680	0.680	0.630	0
2024-08-29	0.680	0.680	0.680	0.680	0.630	0
2024-08-28	0.680	0.680	0.680	0.680	0.630	0
2024-08-27	0.680	0.680	0.680	0.680	0.630	0
2024-08-26	0.550	0.710	0.550	0.680	0.630	18,000
2024-08-23	0.500	0.550	0.500	0.550	0.509	606,000
2024-08-22	0.550	0.550	0.500	0.500	0.463	1,522,000
2024-08-21	0.600	0.600	0.600	0.600	0.556	0
2024-08-20	0.600	0.600	0.600	0.600	0.556	0
2024-08-19	0.600	0.600	0.600	0.600	0.556	0
2024-08-16	0.600	0.600	0.600	0.600	0.556	0
2024-08-15	0.600	0.600	0.600	0.600	0.556	0
2024-08-14	0.600	0.600	0.600	0.600	0.556	0
2024-08-13	0.600	0.600	0.600	0.600	0.556	506,000

← NewerPage 9 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.