Guangdong Join-Share Financing Guarantee Investment Co., Ltd. (HKG:1543)
Hong Kong · Delayed Price · Currency is HKD 0.1890
-0.0010 (-0.53%)
May 8, 2026, 3:00 PM HKT
HKG:1543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |