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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 26, 2025	0.88	0.88	0.88	0.88	0.88	0
September 25, 2025	0.88	0.88	0.88	0.88	0.88	0
September 24, 2025	0.88	0.88	0.88	0.88	0.88	0
September 23, 2025	0.82	0.91	0.91	0.91	0.82	100,500
September 22, 2025	0.91	0.91	0.91	0.91	0.91	0
September 19, 2025	0.92	0.92	0.92	0.92	0.92	0
September 18, 2025	0.94	0.92	0.92	0.97	0.92	519,720
September 17, 2025	0.85	0.86	0.86	0.86	0.85	17,850
September 16, 2025	0.89	0.89	0.89	0.89	0.89	0
September 15, 2025	0.93	0.89	0.89	0.93	0.89	50,000
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

Guoen Holdings Limited (8121.HK) HKSE