Guoen Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.42	0.42	0.42	0.42	0.42	-	40,000
Sep 24, 2026	0.42	0.42	0.42	0.42	0.42	-3.45%	70,000
Sep 23, 2026	0.44	0.44	0.44	0.44	0.44	-6.45%	12,000
Sep 22, 2026	0.47	0.47	0.47	0.47	0.47	-	10,100
Sep 21, 2026	0.47	0.47	0.47	0.47	0.47	3.33%	-
Sep 18, 2026	0.47	0.48	0.45	0.45	0.45	-3.23%	680,100
Sep 17, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Sep 16, 2026	0.47	0.47	0.47	0.47	0.47	3.33%	21,050
Sep 15, 2026	0.44	0.45	0.43	0.45	0.45	3.45%	720,000
Sep 14, 2026	0.47	0.47	0.43	0.44	0.44	3.57%	142,400
Sep 11, 2026	0.42	0.42	0.42	0.42	0.42	-	20,000
Sep 10, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Sep 9, 2026	0.42	0.42	0.42	0.42	0.42	-	20,050
Sep 8, 2026	0.42	0.42	0.42	0.42	0.42	-	85,600
Sep 7, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	60,250
Sep 4, 2026	0.40	0.43	0.40	0.43	0.43	6.25%	390,900
Sep 3, 2026	0.39	0.41	0.39	0.40	0.40	3.90%	113,750
Sep 2, 2026	0.39	0.39	0.39	0.39	0.39	-	50,300
Sep 1, 2026	0.39	0.39	0.38	0.39	0.39	-	45,800
Aug 31, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	34,150
Aug 28, 2026	0.41	0.41	0.38	0.39	0.39	-3.70%	604,400
Aug 27, 2026	0.38	0.40	0.38	0.41	0.41	9.46%	437,950
Aug 26, 2026	0.43	0.43	0.36	0.37	0.37	-11.90%	2,910,000
Aug 25, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	-
Aug 24, 2026	0.41	0.41	0.41	0.41	0.41	-	1,900
Aug 21, 2026	0.41	0.41	0.41	0.41	0.41	-5.75%	30,000
Aug 20, 2026	0.44	0.44	0.44	0.44	0.44	3.57%	10,500
Aug 19, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Aug 18, 2026	0.40	0.42	0.40	0.42	0.42	-	20,200
Aug 17, 2026	0.42	0.42	0.40	0.42	0.42	9.95%	150,000
Aug 14, 2026	0.49	0.49	0.47	0.47	0.38	-4.08%	40,000
Aug 13, 2026	0.49	0.49	0.49	0.49	0.40	-	15,400
Aug 12, 2026	0.48	0.48	0.48	0.49	0.40	-1.01%	100,000
Aug 11, 2026	0.49	0.50	0.49	0.50	0.40	-1.00%	1,500,000
Aug 10, 2026	0.50	0.50	0.50	0.50	0.41	2.04%	-
Aug 7, 2026	0.49	0.49	0.49	0.49	0.40	-	20,100
Aug 6, 2026	0.49	0.49	0.49	0.49	0.40	-2.00%	30,000
Aug 5, 2026	0.49	0.56	0.48	0.50	0.41	-9.09%	1,370,000
Aug 4, 2026	0.55	0.55	0.55	0.55	0.45	-	-
Aug 3, 2026	0.55	0.55	0.55	0.55	0.45	-	150
Jul 31, 2026	0.55	0.55	0.55	0.55	0.45	-	-
Jul 30, 2026	0.55	0.55	0.55	0.55	0.45	-	-
Jul 29, 2026	0.55	0.55	0.55	0.55	0.45	-	-
Jul 28, 2026	0.54	0.55	0.54	0.55	0.45	10.00%	20,150
Jul 27, 2026	0.45	0.50	0.45	0.50	0.41	9.89%	40,000
Jul 24, 2026	0.52	0.52	0.46	0.46	0.37	-12.50%	80,000
Jul 23, 2026	0.52	0.52	0.52	0.52	0.42	-	-
Jul 22, 2026	0.52	0.52	0.52	0.52	0.42	-	-
Jul 21, 2026	0.53	0.53	0.52	0.52	0.42	-10.34%	30,000
Jul 20, 2026	0.64	0.64	0.64	0.58	0.47	-9.37%	830,000