Guoen Holdings Limited - 8121.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	0.86	0.94	0.94	0.94	0.85	50,000
September 11, 2025	0.87	0.87	0.87	0.87	0.87	100
September 10, 2025	0.9	0.87	0.87	0.9	0.85	120,000
September 09, 2025	0.93	0.95	0.95	0.95	0.93	60,600
September 08, 2025	0.88	0.88	0.88	0.92	0.88	80,000
September 05, 2025	0.89	0.87	0.87	0.89	0.87	220,000
September 04, 2025	0.85	0.86	0.86	0.86	0.85	60,000
September 03, 2025	0.86	0.86	0.86	0.86	0.86	20,000
September 02, 2025	0.86	0.86	0.86	0.86	0.86	10,000
September 01, 2025	0.87	0.9	0.9	0.9	0.87	30,050
August 29, 2025	0.85	0.92	0.92	0.92	0.85	156,644
August 28, 2025	0.85	0.88	0.88	0.88	0.85	50,000
August 27, 2025	0.85	0.9	0.9	0.9	0.85	51,050
August 26, 2025	0.98	0.97	0.97	0.98	0.97	23,200
August 25, 2025	1.05	1	1	1.09	1	524,450
August 22, 2025	0.78	0.87	0.87	1.15	0.78	2M
August 21, 2025	0.68	0.68	0.68	0.68	0.68	10,000
August 20, 2025	0.68	0.68	0.68	0.68	0.68	20,000
August 19, 2025	0.68	0.68	0.68	0.68	0.68	0
August 18, 2025	0.68	0.68	0.68	0.68	0.68	0
August 15, 2025	0.68	0.68	0.68	0.68	0.68	1,100
August 14, 2025	0.68	0.68	0.68	0.68	0.68	20,000
August 13, 2025	0.67	0.67	0.67	0.67	0.67	500
August 12, 2025	0.67	0.67	0.67	0.67	0.67	10,100
August 11, 2025	0.67	0.67	0.67	0.67	0.67	0
August 08, 2025	0.67	0.67	0.67	0.67	0.67	0
August 07, 2025	0.65	0.67	0.67	0.67	0.65	22,900
August 06, 2025	0.65	0.65	0.65	0.65	0.65	0
August 05, 2025	0.65	0.65	0.65	0.65	0.65	100
August 04, 2025	0.65	0.65	0.65	0.65	0.65	300
August 01, 2025	0.65	0.65	0.65	0.65	0.65	0
July 31, 2025	0.65	0.65	0.65	0.65	0.65	39,000
July 30, 2025	0.65	0.65	0.65	0.65	0.65	10,050
July 29, 2025	0.65	0.65	0.65	0.65	0.65	10,350
July 28, 2025	0.67	0.67	0.67	0.67	0.67	0
July 25, 2025	0.67	0.67	0.67	0.67	0.67	0
July 24, 2025	0.67	0.67	0.67	0.67	0.67	0
July 23, 2025	0.67	0.67	0.67	0.67	0.67	0
July 22, 2025	0.67	0.67	0.67	0.67	0.67	40,450
July 21, 2025	0.69	0.67	0.67	0.7	0.65	130,350
July 18, 2025	0.68	0.68	0.68	0.68	0.68	0
July 17, 2025	0.68	0.68	0.68	0.68	0.68	50,000
July 16, 2025	0.63	0.64	0.64	0.66	0.63	291,000
July 15, 2025	0.6	0.63	0.63	0.63	0.6	30,400
July 14, 2025	0.67	0.64	0.64	0.67	0.63	30,000
July 11, 2025	0.68	0.68	0.68	0.68	0.68	700
July 10, 2025	0.68	0.68	0.68	0.68	0.68	0
July 09, 2025	0.68	0.68	0.68	0.68	0.68	0
July 08, 2025	0.68	0.68	0.68	0.68	0.68	11,100
July 07, 2025	0.68	0.68	0.68	0.68	0.68	0
July 04, 2025	0.68	0.68	0.68	0.68	0.68	0
July 03, 2025	0.68	0.68	0.68	0.68	0.68	10,000
July 02, 2025	0.71	0.71	0.71	0.71	0.71	0
June 30, 2025	0.69	0.71	0.71	0.71	0.69	20,100
June 27, 2025	0.72	0.69	0.69	0.72	0.69	30,000
June 26, 2025	0.7	0.7	0.7	0.7	0.7	30,400
June 25, 2025	0.7	0.7	0.7	0.7	0.7	11,000
June 24, 2025	0.73	0.73	0.73	0.73	0.73	250
June 23, 2025	0.73	0.73	0.73	0.73	0.73	0
June 20, 2025	0.73	0.73	0.73	0.73	0.73	0

Guoen Holdings Limited (8121.HK) HKSE