Guoen Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	0.60	0.64	0.60	0.64	0.52	8.47%	120,000
Jul 16, 2026	0.54	0.59	0.54	0.59	0.48	9.26%	840,000
Jul 15, 2026	0.54	0.54	0.54	0.54	0.44	-	-
Jul 14, 2026	0.57	0.59	0.54	0.54	0.44	-	40,000
Jul 13, 2026	0.54	0.60	0.49	0.54	0.44	13.68%	3,354,200
Jul 10, 2026	0.53	0.54	0.48	0.48	0.39	-5.00%	250,000
Jul 9, 2026	0.50	0.54	0.50	0.50	0.41	-	140,000
Jul 8, 2026	0.50	0.50	0.50	0.50	0.41	-	-
Jul 7, 2026	0.50	0.50	0.50	0.50	0.41	-	10,000
Jul 6, 2026	0.50	0.50	0.50	0.50	0.41	-	1,500
Jul 3, 2026	0.51	0.54	0.50	0.50	0.41	-	770,000
Jul 2, 2026	0.56	0.56	0.50	0.50	0.41	-1.96%	540,000
Jun 30, 2026	0.54	0.55	0.51	0.51	0.41	2.00%	50,000
Jun 29, 2026	0.49	0.55	0.49	0.50	0.41	-	64,200
Jun 26, 2026	0.50	0.50	0.50	0.50	0.41	-	-
Jun 25, 2026	0.50	0.50	0.50	0.50	0.41	-1.96%	30,000
Jun 24, 2026	0.51	0.51	0.51	0.51	0.41	-	-
Jun 23, 2026	0.51	0.51	0.51	0.51	0.41	-	150
Jun 22, 2026	0.51	0.51	0.51	0.51	0.41	-	2,500
Jun 18, 2026	0.51	0.51	0.51	0.51	0.41	-	-