Guoen Holdings Limited 8121
HKEX · Hong Kong SAR China · Commercial Services
HKD 0.42000.00 (0.00%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.42 | 0.00% | HKD 0.43 | HKD 0.43 | HKD 0.41 | 280.00K |
| 2026-09-30 | HKD 0.42 | +2.44% | HKD 0.41 | HKD 0.42 | HKD 0.40 | 490.15K |
| 2026-09-29 | HKD 0.41 | -7.87% | HKD 0.44 | HKD 0.44 | HKD 0.39 | 1.33M |
| 2026-09-28 | HKD 0.44 | +5.95% | HKD 0.42 | HKD 0.48 | HKD 0.42 | 589.00K |
| 2026-09-25 | HKD 0.42 | 0.00% | HKD 0.42 | HKD 0.42 | HKD 0.42 | 40.00K |
| 2026-09-24 | HKD 0.42 | -3.45% | HKD 0.42 | HKD 0.42 | HKD 0.42 | 70.00K |
| 2026-09-23 | HKD 0.44 | -6.45% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 12.00K |
| 2026-09-22 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 10.10K |
| 2026-09-21 | HKD 0.47 | +3.33% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-09-18 | HKD 0.45 | -3.23% | HKD 0.47 | HKD 0.48 | HKD 0.45 | 680.10K |
| 2026-09-17 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-09-16 | HKD 0.47 | +3.33% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 21.05K |
| 2026-09-15 | HKD 0.45 | +3.45% | HKD 0.44 | HKD 0.45 | HKD 0.43 | 720.00K |
| 2026-09-14 | HKD 0.44 | +3.57% | HKD 0.47 | HKD 0.47 | HKD 0.43 | 142.40K |
| 2026-09-11 | HKD 0.42 | 0.00% | HKD 0.42 | HKD 0.42 | HKD 0.42 | 0 |
| 2026-09-10 | HKD 0.42 | 0.00% | HKD 0.42 | HKD 0.42 | HKD 0.42 | 0 |
| 2026-09-09 | HKD 0.42 | 0.00% | HKD 0.42 | HKD 0.42 | HKD 0.42 | 20.05K |
| 2026-09-08 | HKD 0.42 | 0.00% | HKD 0.42 | HKD 0.42 | HKD 0.42 | 85.60K |
| 2026-09-07 | HKD 0.42 | -1.18% | HKD 0.43 | HKD 0.43 | HKD 0.42 | 60.25K |
| 2026-09-04 | HKD 0.43 | +6.25% | HKD 0.40 | HKD 0.43 | HKD 0.40 | 390.90K |
| 2026-09-03 | HKD 0.40 | +3.90% | HKD 0.38 | HKD 0.41 | HKD 0.38 | 113.75K |
| 2026-09-02 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 0 |
| 2026-09-01 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 45.80K |
| 2026-08-31 | HKD 0.38 | -1.28% | HKD 0.39 | HKD 0.39 | HKD 0.38 | 34.15K |
| 2026-08-28 | HKD 0.39 | -3.70% | HKD 0.41 | HKD 0.41 | HKD 0.38 | 604.40K |
| 2026-08-27 | HKD 0.41 | +9.46% | HKD 0.38 | HKD 0.40 | HKD 0.38 | 437.95K |
| 2026-08-26 | HKD 0.37 | -11.90% | HKD 0.43 | HKD 0.43 | HKD 0.36 | 2.91M |
| 2026-08-25 | HKD 0.42 | +2.44% | HKD 0.42 | HKD 0.42 | HKD 0.42 | 0 |
| 2026-08-24 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-08-21 | HKD 0.41 | -5.75% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-08-20 | HKD 0.44 | +3.57% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-08-19 | HKD 0.42 | 0.00% | HKD 0.42 | HKD 0.42 | HKD 0.42 | 0 |
| 2026-08-18 | HKD 0.42 | 0.00% | HKD 0.40 | HKD 0.42 | HKD 0.40 | 20.20K |
| 2026-08-17 | HKD 0.42 | +9.95% | HKD 0.42 | HKD 0.42 | HKD 0.40 | 150.00K |
| 2026-08-14 | HKD 0.38 | -4.08% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 49.21K |
| 2026-08-13 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-08-12 | HKD 0.40 | -1.01% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-08-11 | HKD 0.40 | -1.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 1.85M |
| 2026-08-10 | HKD 0.41 | -17.06% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-08-07 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 20.10K |
| 2026-08-06 | HKD 0.49 | -2.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 30.00K |
| 2026-08-05 | HKD 0.50 | -9.09% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-08-04 | HKD 0.55 | 0.00% | HKD 0.55 | HKD 0.55 | HKD 0.55 | 0 |
| 2026-08-03 | HKD 0.55 | 0.00% | HKD 0.55 | HKD 0.55 | HKD 0.55 | 0 |
| 2026-07-31 | HKD 0.55 | 0.00% | HKD 0.55 | HKD 0.55 | HKD 0.55 | 0 |
| 2026-07-30 | HKD 0.55 | 0.00% | HKD 0.55 | HKD 0.55 | HKD 0.55 | 0 |
| 2026-07-29 | HKD 0.55 | 0.00% | HKD 0.55 | HKD 0.55 | HKD 0.55 | 0 |
| 2026-07-28 | HKD 0.55 | +10.00% | HKD 0.54 | HKD 0.55 | HKD 0.54 | 20.15K |
| 2026-07-27 | HKD 0.50 | +9.89% | HKD 0.45 | HKD 0.50 | HKD 0.45 | 40.00K |
| 2026-07-24 | HKD 0.46 | -12.50% | HKD 0.52 | HKD 0.52 | HKD 0.46 | 80.00K |
| 2026-07-23 | HKD 0.52 | 0.00% | HKD 0.52 | HKD 0.52 | HKD 0.52 | 0 |
| 2026-07-22 | HKD 0.52 | 0.00% | HKD 0.52 | HKD 0.52 | HKD 0.52 | 0 |
| 2026-07-21 | HKD 0.52 | -10.34% | HKD 0.52 | HKD 0.52 | HKD 0.52 | 0 |
| 2026-07-20 | HKD 0.58 | -9.38% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 0 |
| 2026-07-17 | HKD 0.64 | +8.47% | HKD 0.60 | HKD 0.64 | HKD 0.60 | 120.00K |
| 2026-07-16 | HKD 0.59 | +9.26% | HKD 0.54 | HKD 0.59 | HKD 0.54 | 840.00K |
| 2026-07-15 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 0 |
| 2026-07-14 | HKD 0.54 | 0.00% | HKD 0.57 | HKD 0.59 | HKD 0.54 | 40.00K |
| 2026-07-13 | HKD 0.54 | +13.68% | HKD 0.54 | HKD 0.60 | HKD 0.49 | 3.35M |
| 2026-07-10 | HKD 0.47 | -5.00% | HKD 0.53 | HKD 0.54 | HKD 0.47 | 250.00K |
| 2026-07-09 | HKD 0.50 | 0.00% | HKD 0.49 | HKD 0.54 | HKD 0.50 | 140.00K |
| 2026-07-08 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-07-07 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-07-06 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-07-03 | HKD 0.50 | 0.00% | HKD 0.51 | HKD 0.54 | HKD 0.50 | 770.00K |
| 2026-07-02 | HKD 0.50 | -1.96% | HKD 0.56 | HKD 0.56 | HKD 0.50 | 540.00K |
| 2026-06-30 | HKD 0.51 | +2.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-06-29 | HKD 0.50 | 0.00% | HKD 0.49 | HKD 0.55 | HKD 0.49 | 64.20K |
| 2026-06-26 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-06-25 | HKD 0.50 | -1.96% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 30.00K |
| 2026-06-24 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-06-23 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-06-22 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-06-18 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-06-17 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-06-16 | HKD 0.51 | +2.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-06-15 | HKD 0.50 | -1.96% | HKD 0.52 | HKD 0.52 | HKD 0.50 | 30.00K |
| 2026-06-12 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-06-11 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-06-10 | HKD 0.51 | -3.77% | HKD 0.53 | HKD 0.53 | HKD 0.51 | 60.15K |
| 2026-06-09 | HKD 0.53 | +1.92% | HKD 0.60 | HKD 0.64 | HKD 0.53 | 60.15K |
| 2026-06-08 | HKD 0.52 | 0.00% | HKD 0.57 | HKD 0.59 | HKD 0.52 | 90.00K |
| 2026-06-05 | HKD 0.52 | 0.00% | HKD 0.52 | HKD 0.52 | HKD 0.52 | 0 |
| 2026-06-04 | HKD 0.52 | +1.96% | HKD 0.52 | HKD 0.52 | HKD 0.52 | 0 |
| 2026-06-03 | HKD 0.51 | +4.08% | HKD 0.49 | HKD 0.55 | HKD 0.49 | 60.00K |
| 2026-06-02 | HKD 0.49 | -3.92% | HKD 0.51 | HKD 0.51 | HKD 0.47 | 123.00K |
| 2026-06-01 | HKD 0.51 | -3.77% | HKD 0.52 | HKD 0.56 | HKD 0.50 | 1.15M |
| 2026-05-29 | HKD 0.53 | 0.00% | HKD 0.53 | HKD 0.56 | HKD 0.53 | 120.00K |
| 2026-05-28 | HKD 0.53 | -5.36% | HKD 0.56 | HKD 0.56 | HKD 0.53 | 30.00K |
| 2026-05-27 | HKD 0.56 | -1.75% | HKD 0.56 | HKD 0.57 | HKD 0.55 | 80.00K |