Guangdong Join-Share Financing Guarantee Investment Co., Ltd. (HKG:1543)
Hong Kong · Delayed Price · Currency is HKD 0.2400
+0.0030 (1.27%)
At close: Mar 6, 2026
HKG:1543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |