Guangdong Join-Share Financing Guarantee Investment Co., Ltd. (HKG:1543)
Hong Kong · Delayed Price · Currency is HKD 0.1790
-0.0090 (-4.79%)
Jun 1, 2026, 3:41 PM HKT
HKG:1543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.18 | 0.18 | 0.15 | 0.18 | 0.18 | -4.79% | 234,000 |
| May 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | 222,000 |
| May 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 17.28% | 2,000 |
| May 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -12.90% | 218,000 |
| May 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.11% | - |
| May 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 7.95% | 1,020,000 |
| May 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| May 18, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -5.88% | 1,360,000 |
| May 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 8.09% | 222,000 |
| May 14, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -7.49% | 34,000 |
| May 13, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | -1.06% | 42,000 |
| May 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | - |
| May 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.76% | 590,000 |
| May 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| May 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| May 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| May 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.60% | 76,000 |
| 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 |