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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.81	0.85	0.85	0.85	0.81	49,000
December 23, 2025	0.76	0.85	0.85	0.85	0.72	140,000
December 22, 2025	0.85	0.85	0.85	0.85	0.85	0
December 19, 2025	0.85	0.85	0.85	0.85	0.85	0
December 18, 2025	0.85	0.85	0.85	0.85	0.85	0
December 17, 2025	0.85	0.85	0.85	0.85	0.85	0
December 16, 2025	0.85	0.85	0.85	0.85	0.85	0
December 15, 2025	0.85	0.85	0.85	0.85	0.85	0
December 12, 2025	0.85	0.85	0.85	0.85	0.85	10,000
December 11, 2025	0.85	0.85	0.85	0.85	0.85	0
December 10, 2025	0.85	0.85	0.85	0.85	0.85	60,000
December 09, 2025	0.84	0.77	0.77	0.84	0.77	110,000
December 08, 2025	0.77	0.77	0.77	0.77	0.77	0
December 05, 2025	0.77	0.77	0.77	0.77	0.77	0
December 04, 2025	0.77	0.77	0.77	0.77	0.77	0
December 03, 2025	0.77	0.77	0.77	0.77	0.77	0
December 02, 2025	0.77	0.77	0.77	0.77	0.77	0
December 01, 2025	0.77	0.77	0.77	0.77	0.77	0
November 28, 2025	0.77	0.77	0.77	0.77	0.77	0
November 27, 2025	0.77	0.77	0.77	0.77	0.77	0
November 26, 2025	0.77	0.77	0.77	0.77	0.77	10,000
November 25, 2025	0.78	0.78	0.78	0.78	0.78	0
November 24, 2025	0.78	0.78	0.78	0.78	0.78	0
November 21, 2025	0.72	0.78	0.78	0.78	0.72	50,000
November 20, 2025	0.76	0.76	0.76	0.76	0.76	20,050
November 19, 2025	0.7	0.7	0.7	0.7	0.7	10,000
November 18, 2025	0.76	0.76	0.76	0.76	0.76	0
November 17, 2025	0.7	0.76	0.76	0.76	0.7	122,000
November 14, 2025	0.82	0.72	0.72	0.82	0.72	60,000
November 13, 2025	0.74	0.74	0.74	0.74	0.74	0
November 12, 2025	0.74	0.74	0.74	0.74	0.74	0
November 11, 2025	0.74	0.74	0.74	0.74	0.74	0
November 10, 2025	0.74	0.74	0.74	0.74	0.74	80,000
November 07, 2025	0.81	0.81	0.81	0.81	0.81	0
November 06, 2025	0.81	0.81	0.81	0.81	0.81	0
November 05, 2025	0.81	0.81	0.81	0.81	0.81	0
November 04, 2025	0.83	0.83	0.83	0.83	0.83	0
November 03, 2025	0.83	0.83	0.83	0.83	0.83	100
October 31, 2025	0.83	0.83	0.83	0.83	0.83	0
October 30, 2025	0.83	0.83	0.83	0.83	0.83	10,000
October 28, 2025	0.75	0.75	0.75	0.75	0.75	10,000
October 27, 2025	0.74	0.74	0.74	0.74	0.74	10,100
October 24, 2025	0.74	0.74	0.74	0.74	0.74	0
October 23, 2025	0.73	0.74	0.74	0.74	0.73	40,000
October 22, 2025	0.72	0.72	0.72	0.72	0.72	0
October 21, 2025	0.72	0.72	0.72	0.72	0.72	0
October 20, 2025	0.75	0.72	0.72	0.75	0.72	80,050
October 17, 2025	0.8	0.75	0.75	0.8	0.69	135,600
October 16, 2025	0.84	0.84	0.84	0.84	0.84	1,000
October 15, 2025	0.84	0.84	0.84	0.84	0.84	30,000
October 14, 2025	0.84	0.84	0.84	0.84	0.84	10,100
October 13, 2025	0.83	0.82	0.82	0.84	0.82	30,150
October 10, 2025	0.91	0.83	0.83	0.91	0.8	211,200
October 09, 2025	0.96	0.94	0.94	0.96	0.94	20,000
October 08, 2025	0.9	0.92	0.92	0.92	0.89	70,500
October 06, 2025	0.89	1.07	1.07	1.07	0.89	40,000
October 03, 2025	0.93	0.93	0.93	0.93	0.93	20,000
October 02, 2025	0.93	0.93	0.93	0.93	0.93	0
September 30, 2025	0.93	0.93	0.93	0.93	0.93	600
September 29, 2025	0.93	0.93	0.93	0.93	0.93	10,500

Guoen Holdings Limited (8121.HK) HKSE