Guoen Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Feb 12, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Feb 11, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Feb 10, 2026	0.88	0.88	0.88	0.88	0.88	-	50
Feb 9, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Feb 6, 2026	0.80	0.88	0.80	0.88	0.88	-2.22%	20,500
Feb 5, 2026	0.90	0.90	0.90	0.90	0.90	2.27%	10,000
Feb 4, 2026	0.88	0.96	0.88	0.88	0.88	-3.30%	70,100
Feb 3, 2026	0.87	0.91	0.87	0.91	0.91	-2.15%	20,000
Feb 2, 2026	1.13	1.14	0.93	0.93	0.93	1.09%	182,600
Jan 30, 2026	0.90	0.92	0.90	0.92	0.92	2.22%	80,000
Jan 29, 2026	0.94	0.95	0.85	0.90	0.90	4.65%	322,620
Jan 28, 2026	0.81	0.86	0.81	0.86	0.86	-	20,000
Jan 27, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Jan 26, 2026	0.86	0.86	0.86	0.86	0.86	-	100
Jan 23, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Jan 22, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Jan 21, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Jan 20, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Jan 19, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Jan 16, 2026	0.86	0.86	0.86	0.86	0.86	-1.15%	10,000
Jan 15, 2026	0.87	0.87	0.87	0.87	0.87	1.16%	10,000
Jan 14, 2026	0.83	0.86	0.83	0.86	0.86	-	21,150
Jan 13, 2026	0.79	0.86	0.79	0.86	0.86	-	32,000
Jan 12, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Jan 9, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Jan 8, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Jan 7, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Jan 6, 2026	0.87	0.87	0.86	0.86	0.86	13.16%	20,000
Jan 5, 2026	0.75	0.75	0.75	0.76	0.76	-10.59%	30,100
Jan 2, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Dec 31, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Dec 30, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Dec 29, 2025	0.85	0.85	0.85	0.85	0.85	-	250
Dec 24, 2025	0.81	0.85	0.81	0.85	0.85	-	39,000
Dec 23, 2025	0.76	0.85	0.72	0.85	0.85	-	140,000
Dec 22, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Dec 19, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Dec 18, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Dec 17, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Dec 16, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Dec 15, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Dec 12, 2025	0.85	0.85	0.85	0.85	0.85	-	10,000
Dec 11, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Dec 10, 2025	0.85	0.85	0.85	0.85	0.85	10.39%	60,000
Dec 9, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Dec 8, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Dec 5, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Dec 4, 2025	0.77	0.77	0.77	0.77	0.77	-	50
Dec 3, 2025	0.77	0.77	0.77	0.77	0.77	-	-