Guoen Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.68	0.68	0.67	0.68	0.68	-4.23%	20,000
May 11, 2026	0.71	0.71	0.71	0.71	0.71	-2.74%	10,000
May 8, 2026	0.73	0.73	0.73	0.73	0.73	-6.41%	10,000
May 7, 2026	0.78	0.78	0.78	0.78	0.78	-	10,500
May 6, 2026	0.84	0.84	0.78	0.78	0.78	-3.70%	1,050,150
May 5, 2026	0.81	0.81	0.81	0.81	0.81	1.25%	10,000
May 4, 2026	0.83	0.83	0.80	0.80	0.80	-1.23%	20,000
Apr 30, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Apr 29, 2026	0.73	0.81	0.73	0.81	0.81	9.46%	1,070,000
Apr 28, 2026	0.77	0.77	0.72	0.74	0.74	-3.90%	30,000
Apr 27, 2026	0.73	0.77	0.73	0.77	0.77	-	32,000
Apr 24, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Apr 23, 2026	0.77	0.77	0.77	0.77	0.77	5.48%	115,050
Apr 22, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Apr 21, 2026	0.73	0.73	0.73	0.73	0.73	-	10,250
Apr 20, 2026	0.73	0.73	0.73	0.73	0.73	-	10,000
Apr 17, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Apr 16, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Apr 15, 2026	0.73	0.73	0.73	0.73	0.73	4.29%	10,000
Apr 14, 2026	0.71	0.72	0.71	0.70	0.70	9.37%	40,000
Apr 13, 2026	0.65	0.65	0.62	0.64	0.64	-1.54%	60,000
Apr 10, 2026	0.65	0.69	0.65	0.65	0.65	4.84%	80,100
Apr 9, 2026	0.62	0.62	0.62	0.62	0.62	-3.13%	10,250
Apr 8, 2026	0.69	0.69	0.64	0.64	0.64	-1.54%	50,000
Apr 2, 2026	0.79	0.79	0.65	0.65	0.65	-8.45%	140,000
Apr 1, 2026	0.71	0.71	0.71	0.71	0.71	-8.97%	10,000
Mar 31, 2026	0.76	0.78	0.75	0.78	0.78	-2.50%	30,000
Mar 30, 2026	0.76	0.80	0.75	0.80	0.80	-	40,000
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