Guoen Holdings Limited (HKG:8121)
Hong Kong · Delayed Price · Currency is HKD 0.8900
-0.0500 (-5.32%)
Sep 15, 2025, 3:55 PM HKT
Guoen Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.86 | 0.94 | 0.85 | 0.94 | 0.94 | 8.05% | 50,000 |
| Sep 11, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 100 |
| Sep 10, 2025 | 0.90 | 0.90 | 0.85 | 0.87 | 0.87 | -8.42% | 120,000 |
| Sep 9, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 7.95% | 60,600 |
| Sep 8, 2025 | 0.88 | 0.92 | 0.88 | 0.88 | 0.88 | 1.15% | 80,000 |
| Sep 5, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | 1.16% | 220,000 |
| Sep 4, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | - | 60,000 |
| Sep 3, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 20,000 |
| Sep 2, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -4.44% | 10,000 |
| Sep 1, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | -2.17% | 30,050 |
| Aug 29, 2025 | 0.85 | 0.92 | 0.85 | 0.92 | 0.92 | 4.55% | 156,644 |
| Aug 28, 2025 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | -2.22% | 50,000 |
| Aug 27, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | -7.22% | 51,050 |
| Aug 26, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -3.00% | 23,200 |
| Aug 25, 2025 | 1.05 | 1.09 | 1.00 | 1.00 | 1.00 | 14.94% | 524,450 |
| Aug 22, 2025 | 0.78 | 1.15 | 0.78 | 0.87 | 0.87 | 27.94% | 1,997,210 |
| Aug 21, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 10,000 |
| Aug 20, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 20,000 |
| Aug 19, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Aug 18, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Aug 15, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 1,100 |
| Aug 14, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.49% | 20,000 |
| Aug 13, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 500 |
| Aug 12, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 10,100 |
| Aug 11, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 8, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 7, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 3.08% | 22,900 |
| Aug 6, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 5, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 100 |
| Aug 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 300 |
| Aug 1, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 31, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 39,000 |
| Jul 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 10,050 |
| Jul 29, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.99% | 10,350 |
| Jul 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jul 25, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jul 24, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jul 23, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jul 22, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 40,450 |
| Jul 21, 2025 | 0.69 | 0.70 | 0.65 | 0.67 | 0.67 | -1.47% | 130,350 |
| Jul 18, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jul 17, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 6.25% | 50,000 |
| Jul 16, 2025 | 0.63 | 0.66 | 0.63 | 0.64 | 0.64 | 1.59% | 291,000 |
| Jul 15, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | -1.56% | 30,400 |
| Jul 14, 2025 | 0.67 | 0.67 | 0.63 | 0.64 | 0.64 | -5.88% | 30,000 |
| Jul 11, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 700 |
| Jul 10, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jul 9, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jul 8, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 11,100 |
| Jul 7, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |