Guoen Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	0.54	0.60	0.49	0.54	0.54	13.68%	3,354,200
Jul 10, 2026	0.53	0.54	0.48	0.48	0.48	-5.00%	250,000
Jul 9, 2026	0.50	0.54	0.50	0.50	0.50	-	140,000
Jul 8, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Jul 7, 2026	0.50	0.50	0.50	0.50	0.50	-	10,000
Jul 6, 2026	0.50	0.50	0.50	0.50	0.50	-	1,500
Jul 3, 2026	0.51	0.54	0.50	0.50	0.50	-	770,000
Jul 2, 2026	0.56	0.56	0.50	0.50	0.50	-1.96%	540,000
Jun 30, 2026	0.54	0.55	0.51	0.51	0.51	2.00%	50,000
Jun 29, 2026	0.49	0.55	0.49	0.50	0.50	-	64,200
Jun 26, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Jun 25, 2026	0.50	0.50	0.50	0.50	0.50	-1.96%	30,000
Jun 24, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Jun 23, 2026	0.51	0.51	0.51	0.51	0.51	-	150
Jun 22, 2026	0.51	0.51	0.51	0.51	0.51	-	2,500
Jun 18, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Jun 17, 2026	0.51	0.51	0.51	0.51	0.51	-	10,000
Jun 16, 2026	0.51	0.51	0.51	0.51	0.51	2.00%	-
Jun 15, 2026	0.52	0.52	0.50	0.50	0.50	-1.96%	30,000
Jun 12, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Jun 11, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Jun 10, 2026	0.53	0.53	0.51	0.51	0.51	-3.77%	60,150
Jun 9, 2026	0.60	0.64	0.53	0.53	0.53	1.92%	60,150
Jun 8, 2026	0.57	0.59	0.52	0.52	0.52	-	90,000
Jun 5, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Jun 4, 2026	0.52	0.52	0.52	0.52	0.52	1.96%	200
Jun 3, 2026	0.49	0.55	0.49	0.51	0.51	4.08%	60,000
Jun 2, 2026	0.51	0.51	0.47	0.49	0.49	-3.92%	123,000
Jun 1, 2026	0.52	0.56	0.50	0.51	0.51	-3.77%	1,150,550
May 29, 2026	0.53	0.56	0.53	0.53	0.53	-	120,000
May 28, 2026	0.56	0.56	0.53	0.53	0.53	-5.36%	30,000
May 27, 2026	0.56	0.57	0.55	0.56	0.56	-1.75%	80,000
May 26, 2026	0.60	0.64	0.56	0.57	0.57	1.79%	190,000
May 22, 2026	0.57	0.64	0.56	0.56	0.56	5.66%	370,000
May 21, 2026	0.55	0.62	0.50	0.53	0.53	-3.64%	330,100
May 20, 2026	0.58	0.64	0.55	0.55	0.55	3.77%	70,800
May 19, 2026	0.56	0.56	0.52	0.53	0.53	-7.02%	260,000
May 18, 2026	0.67	0.68	0.57	0.57	0.57	-3.39%	270,300
May 15, 2026	0.60	0.60	0.59	0.59	0.59	1.72%	40,000
May 14, 2026	0.65	0.65	0.58	0.58	0.58	-12.12%	260,150
May 13, 2026	0.67	0.67	0.66	0.66	0.66	-2.94%	131,000
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