Guoen Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.78	0.78	0.78	0.80	0.80	-2.44%	50,100
Mar 26, 2026	0.82	0.83	0.81	0.82	0.82	2.50%	980,150
Mar 25, 2026	0.80	0.80	0.80	0.80	0.80	-	450
Mar 24, 2026	0.71	0.80	0.70	0.80	0.80	11.11%	1,021,750
Mar 23, 2026	0.72	0.72	0.72	0.72	0.72	-	10,000
Mar 20, 2026	0.72	0.72	0.72	0.72	0.72	-	50
Mar 19, 2026	0.72	0.72	0.72	0.72	0.72	-8.86%	10,500
Mar 18, 2026	0.76	0.78	0.76	0.79	0.79	-7.06%	48,000
Mar 17, 2026	0.98	0.98	0.85	0.85	0.85	-7.61%	600,000
Mar 16, 2026	0.86	0.95	0.85	0.92	0.92	9.52%	150,500
Mar 13, 2026	0.87	0.87	0.84	0.84	0.84	5.00%	110,000
Mar 12, 2026	0.86	0.86	0.80	0.80	0.80	1.27%	90,350
Mar 11, 2026	0.87	0.89	0.77	0.79	0.79	1.28%	160,500
Mar 10, 2026	0.78	0.78	0.78	0.78	0.78	1.30%	50,000
Mar 9, 2026	0.78	0.78	0.70	0.77	0.77	5.48%	150,000
Mar 6, 2026	0.65	0.77	0.65	0.73	0.73	17.74%	210,000
Mar 5, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Mar 4, 2026	0.62	0.68	0.62	0.62	0.62	5.08%	160,000
Mar 3, 2026	0.62	0.62	0.59	0.59	0.59	-4.84%	120,000
Mar 2, 2026	0.65	0.65	0.62	0.62	0.62	-7.46%	80,000
Feb 27, 2026	0.71	0.71	0.66	0.67	0.67	-2.90%	71,150
Feb 26, 2026	0.74	0.74	0.69	0.69	0.69	-11.54%	140,000
Feb 25, 2026	0.80	0.80	0.77	0.78	0.78	-3.70%	40,000
Feb 24, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Feb 23, 2026	0.84	0.84	0.81	0.81	0.81	-2.41%	40,000
Feb 20, 2026	0.84	0.84	0.83	0.83	0.83	-5.68%	30,000
Feb 16, 2026	0.88	0.88	0.88	0.88	0.88	-	-
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