Guoen Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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