Guangdong Join-Share Financing Guarantee Investment Co., Ltd. (HKG:1543)
Hong Kong
· Delayed Price · Currency is HKD 0.240
0.00 (0.00%)
At close: Mar 9, 2026
HKG:1543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 6, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 1.27% | 240,000 |
| Mar 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 308,000 |
| Mar 4, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -5.22% | 182,000 |
| Mar 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 2, 2026 | 0.26 | 0.26 | 0.26 | 0.25 | 0.25 | 0.40% | 174,000 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 16,000 |
| Feb 25, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | 0.81% | 202,000 |
| Feb 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6,000 |
| Feb 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| Feb 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.63% | 64,000 |
| Feb 12, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.41% | 2,972,000 |
| Feb 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | 50,000 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,352,000 |
| Feb 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 6, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 0.81% | 906,000 |
| Feb 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.22% | 48,000 |
| Feb 4, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.24% | 390,000 |
| Feb 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.10% | 180,000 |
| Feb 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jan 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jan 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | - |
| Jan 28, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 4,508,000 |
| Jan 27, 2026 | 0.27 | 0.30 | 0.25 | 0.26 | 0.26 | 2.00% | 956,000 |
| Jan 26, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -9.09% | 2,292,000 |
| Jan 23, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 11.79% | 2,042,000 |
| Jan 22, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 380,000 |
| Jan 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 86,000 |
| Jan 20, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 42,000 |
| Jan 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | 336,000 |
| Jan 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 930,000 |
| Jan 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 22,000 |
| Jan 14, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -12.07% | 1,016,000 |
| Jan 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.45% | 30,000 |
| Jan 12, 2026 | 0.27 | 0.27 | 0.27 | 0.28 | 0.28 | -5.17% | 88,000 |
| Jan 9, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 20,000 |
| Jan 8, 2026 | 0.31 | 0.32 | 0.29 | 0.29 | 0.29 | -6.45% | 40,000 |
| Jan 7, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jan 6, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jan 5, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jan 2, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Dec 31, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 100,000 |
| Dec 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | 100,000 |
| Dec 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.23% | 36,000 |
| Dec 22, 2025 | 0.35 | 0.35 | 0.30 | 0.31 | 0.31 | 1.64% | 90,000 |
| Dec 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 5.17% | - |
| Dec 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -12.12% | 88,000 |
| Dec 17, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -4.35% | 1,002,000 |
| Dec 16, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -1.43% | 3,140,000 |
| Dec 15, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | 14.75% | 290,000 |
| Dec 12, 2025 | 0.35 | 0.35 | 0.30 | 0.31 | 0.31 | -12.86% | 98,000 |
| Dec 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.78% | 40,000 |
| Dec 10, 2025 | 0.37 | 0.37 | 0.37 | 0.36 | 0.36 | - | 88,000 |
| Dec 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.70% | - |
| Dec 8, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 17.46% | 106,000 |
| Dec 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -13.70% | 88,000 |
| Dec 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Dec 3, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 2,794,000 |
| Dec 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 2,976,000 |
| Dec 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 502,000 |
| Nov 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Nov 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | 168,000 |
| Nov 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.43% | 98,000 |
| Nov 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1,000,000 |
| Nov 24, 2025 | 0.35 | 0.36 | 0.31 | 0.35 | 0.35 | - | 1,650,000 |
| Nov 21, 2025 | 0.30 | 0.48 | 0.30 | 0.35 | 0.35 | 18.64% | 3,102,000 |
| Nov 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 26,000 |
| Nov 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.76% | 2,000 |
| Nov 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.08% | - |
| Nov 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 12.07% | 2,000 |
| Nov 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 1,000,000 |
| Nov 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 4,000 |
| Nov 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 6, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 3.64% | 174,000 |
| Nov 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 18,000 |
| Nov 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Nov 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Oct 31, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -8.47% | 108,000 |
| Oct 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,000 |
| Oct 24, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 16,000 |
| Oct 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 28,000 |
| Oct 22, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -9.52% | 78,000 |
| Oct 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 20, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 5.00% | 78,000 |
| Oct 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | - |
| Oct 16, 2025 | 0.30 | 0.31 | 0.26 | 0.31 | 0.31 | -3.17% | 200,000 |
| Oct 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -4.55% | 150,000 |
| Oct 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |