Guangdong Join-Share Financing Guarantee Investment Co., Ltd. (HKG:1543)
Hong Kong
· Delayed Price · Currency is HKD 0.186
+0.002 (1.09%)
Apr 29, 2026, 4:08 PM HKT
HKG:1543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.09% | 120,000 |
| Apr 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 6,000 |
| Apr 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.60% | 36,000 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.58% | 1,120,000 |
| Apr 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.06% | 554,000 |
| Apr 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.51% | 8,000 |
| Apr 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | 30,000 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | - |
| Apr 14, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 3.57% | 302,000 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.97% | 76,000 |
| Apr 10, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -13.30% | 1,706,000 |
| Apr 9, 2026 | 0.24 | 0.24 | 0.24 | 0.23 | 0.23 | -0.85% | 2,000 |
| Apr 8, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 7.80% | 264,000 |
| Apr 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.91% | 52,000 |
| Apr 1, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.45% | 140,000 |
| Mar 31, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | 234,000 |
| Mar 30, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -4.29% | 312,000 |
| Mar 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | 76,000 |
| Mar 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.86% | 10,000 |
| Mar 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 100,000 |
| Mar 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.24% | 8,000 |
| Mar 20, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 5.37% | 572,000 |
| Mar 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 5.68% | 120,000 |
| Mar 18, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.58% | 974,000 |
| Mar 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 4.80% | 1,640,000 |
| Mar 16, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -2.55% | 170,000 |
| Mar 13, 2026 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -5.24% | 246,000 |
| Mar 12, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 8.30% | 4,000 |
| Mar 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.58% | 182,000 |
| Mar 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| 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 | - | - |