HKSE - Delayed Quote HKD

Guoen Holdings Limited (8121.HK)

1.750 0.000 (0.00%)
At close: May 17 at 1:00 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 1.750 1.750 1.750 1.750 1.750 14,850
May 16, 2024 1.750 1.750 1.750 1.750 1.750 -
May 14, 2024 1.750 1.750 1.750 1.750 1.750 -
May 13, 2024 1.750 1.750 1.750 1.750 1.750 -
May 10, 2024 1.750 1.750 1.750 1.750 1.750 -
May 9, 2024 1.750 1.750 1.750 1.750 1.750 -
May 8, 2024 1.750 1.750 1.750 1.750 1.750 1,050
May 7, 2024 1.800 1.800 1.800 1.800 1.800 4,150
May 6, 2024 1.570 1.800 1.300 1.800 1.800 55,050
May 3, 2024 1.800 1.800 1.750 1.750 1.750 20,150
May 2, 2024 1.800 1.800 1.800 1.800 1.800 7,900
Apr 30, 2024 2.190 2.200 1.800 1.800 1.800 12,500
Apr 29, 2024 2.200 2.200 2.200 2.200 2.200 800
Apr 26, 2024 1:20 Stock Splits
Apr 26, 2024 1.800 2.200 1.800 2.200 2.200 3,300
Apr 25, 2024 2.100 2.220 2.100 2.200 2.200 9,050
Apr 24, 2024 2.400 2.400 2.360 2.360 2.360 8,500
Apr 23, 2024 2.400 2.400 2.400 2.400 2.400 -
Apr 22, 2024 2.560 2.560 2.560 2.560 2.560 -
Apr 19, 2024 2.560 2.560 2.560 2.560 2.560 2,000
Apr 18, 2024 2.560 2.560 2.560 2.560 2.560 -
Apr 17, 2024 2.560 2.560 2.560 2.560 2.560 6,550
Apr 16, 2024 1:20 Stock Splits
Apr 16, 2024 2.360 2.560 2.360 2.560 2.560 7,700
Apr 15, 2024 2.640 2.640 2.640 2.640 2.640 -
Apr 12, 2024 2.640 2.640 2.640 2.640 2.640 -
Apr 11, 2024 2.640 2.640 2.640 2.640 2.640 -
Apr 10, 2024 2.640 2.640 2.620 2.640 2.640 13,100
Apr 9, 2024 2.800 2.800 2.780 2.780 2.780 4,500
Apr 8, 2024 2.740 2.780 2.700 2.780 2.780 9,450
Apr 5, 2024 2.780 2.780 2.780 2.780 2.780 -
Apr 3, 2024 2.740 2.740 2.740 2.740 2.740 -
Apr 2, 2024 2.860 2.860 2.740 2.740 2.740 68,500
Mar 28, 2024 2.860 2.860 2.800 2.860 2.860 37,100
Mar 27, 2024 2.940 2.940 2.800 2.860 2.860 67,200
Mar 26, 2024 2.820 2.960 2.780 2.920 2.920 70,650
Mar 25, 2024 2.780 3.200 2.680 2.700 2.700 26,150
Mar 22, 2024 2.780 2.920 2.740 2.740 2.740 23,750
Mar 21, 2024 2.640 2.940 2.640 2.720 2.720 19,100
Mar 20, 2024 2.700 2.700 2.700 2.700 2.700 -
Mar 19, 2024 2.900 2.900 2.900 2.900 2.900 8,000
Mar 18, 2024 2.800 2.900 2.780 2.900 2.900 9,850
Mar 15, 2024 2.840 3.300 2.840 2.920 2.920 43,100
Mar 14, 2024 2.860 2.880 2.640 2.640 2.640 12,150
Mar 13, 2024 2.640 2.940 2.620 2.640 2.640 21,800
Mar 12, 2024 2.840 3.000 2.660 2.760 2.760 25,700
Mar 11, 2024 2.720 3.460 2.560 2.840 2.840 41,500
Mar 8, 2024 2.440 2.720 2.440 2.720 2.720 14,000
Mar 7, 2024 2.360 2.500 2.360 2.460 2.460 16,900
Mar 6, 2024 2.240 2.320 2.240 2.320 2.320 8,000
Mar 5, 2024 2.200 2.860 2.100 2.340 2.340 34,000
Mar 4, 2024 2.460 2.460 2.460 2.460 2.460 -
Mar 1, 2024 2.400 2.440 2.400 2.460 2.460 69,000
Feb 29, 2024 2.080 2.700 2.040 2.560 2.560 395,900
Feb 28, 2024 2.740 2.740 2.300 2.460 2.460 93,550
Feb 27, 2024 2.280 2.700 2.240 2.540 2.540 58,650
Feb 26, 2024 2.160 2.560 2.040 2.260 2.260 77,516
Feb 23, 2024 1.900 2.160 1.900 2.100 2.100 21,950
Feb 22, 2024 1.600 2.200 1.600 1.800 1.800 309,950
Feb 21, 2024 1.520 1.520 1.520 1.560 1.560 500
Feb 20, 2024 1.600 1.600 1.600 1.600 1.600 -
Feb 19, 2024 1.580 1.580 1.580 1.580 1.580 -
Feb 16, 2024 1.720 1.700 1.620 1.620 1.620 2,000
Feb 15, 2024 1.620 1.620 1.620 1.620 1.620 -
Feb 14, 2024 1.620 1.620 1.620 1.620 1.620 -
Feb 9, 2024 1.620 1.620 1.620 1.620 1.620 -
Feb 8, 2024 1.620 1.700 1.620 1.620 1.620 3,950
Feb 7, 2024 1.620 1.720 1.620 1.620 1.620 11,250
Feb 6, 2024 1.920 1.920 1.580 1.620 1.620 30,050
Feb 5, 2024 1.660 1.860 1.640 1.680 1.680 93,500
Feb 2, 2024 1.640 1.720 1.520 1.540 1.540 75,000
Feb 1, 2024 1.500 1.660 1.500 1.520 1.520 73,500
Jan 31, 2024 1.520 1.620 1.440 1.500 1.500 158,800
Jan 30, 2024 1.540 1.800 1.400 1.520 1.520 1,120,000
Jan 29, 2024 1.700 1.800 1.280 1.360 1.360 796,600
Jan 26, 2024 1.560 1.860 1.500 1.580 1.580 509,000
Jan 25, 2024 1.540 1.880 1.440 1.440 1.440 309,700
Jan 24, 2024 1.520 1.900 1.400 1.440 1.440 220,650
Jan 23, 2024 1.800 1.880 1.400 1.440 1.440 170,500
Jan 22, 2024 1.740 1.960 1.660 1.660 1.660 68,100
Jan 19, 2024 2.100 2.100 1.820 1.840 1.840 121,500
Jan 18, 2024 2.200 2.200 1.820 2.100 2.100 64,600
Jan 17, 2024 2.160 2.280 2.040 2.120 2.120 30,900
Jan 16, 2024 2.220 2.300 2.100 2.160 2.160 40,000
Jan 15, 2024 2.140 2.260 2.140 2.320 2.320 30,000
Jan 12, 2024 2.200 2.300 2.120 2.120 2.120 36,000
Jan 11, 2024 2.100 2.320 2.100 2.160 2.160 11,000
Jan 10, 2024 2.080 2.700 2.100 2.220 2.220 500
Jan 9, 2024 2.380 2.700 2.100 2.220 2.220 38,200
Jan 8, 2024 2.200 2.500 2.180 2.220 2.220 25,500
Jan 5, 2024 2.020 2.200 2.020 2.200 2.200 10,500
Jan 4, 2024 1.780 2.200 1.780 2.000 2.000 111,000
Jan 3, 2024 1.780 1.900 1.680 1.740 1.740 96,500
Jan 2, 2024 1.860 2.060 1.640 1.720 1.720 119,500
Dec 29, 2023 1.800 2.040 1.660 1.700 1.700 47,500
Dec 28, 2023 2.000 2.000 1.780 1.780 1.780 8,500
Dec 27, 2023 2.160 2.540 1.860 1.960 1.960 82,550
Dec 22, 2023 2.280 2.560 2.140 2.140 2.140 84,000
Dec 21, 2023 2.380 2.720 2.220 2.280 2.280 99,500
Dec 20, 2023 2.980 3.060 2.360 2.380 2.380 52,500
Dec 19, 2023 3.060 3.540 2.640 2.680 2.680 48,500
Dec 18, 2023 3.480 3.700 2.900 2.900 2.900 29,500
Dec 15, 2023 3.720 3.720 3.400 3.400 3.400 13,000
Dec 14, 2023 4.440 4.700 3.720 3.820 3.820 195,500
Dec 13, 2023 4.540 4.540 4.540 4.540 4.540 -
Dec 12, 2023 4.560 4.560 4.560 4.560 4.560 -
Dec 11, 2023 4.260 4.600 4.240 4.560 4.560 6,100
Dec 8, 2023 4.000 4.020 4.000 4.000 4.000 7,700
Dec 7, 2023 4.600 4.700 4.100 4.120 4.120 25,500
Dec 6, 2023 4.460 4.460 4.460 4.460 4.460 -
Dec 5, 2023 4.340 4.340 3.660 3.800 3.800 4,350
Dec 4, 2023 4.340 4.340 4.340 4.340 4.340 -
Dec 1, 2023 4.220 4.580 4.200 4.340 4.340 57,550
Nov 30, 2023 4.120 4.580 4.120 4.580 4.580 1,100
Nov 29, 2023 4.120 4.420 4.100 4.400 4.400 30,650
Nov 28, 2023 4.580 4.580 4.580 4.580 4.580 -
Nov 27, 2023 4.580 4.580 4.580 4.580 4.580 -
Nov 24, 2023 4.580 4.580 4.580 4.580 4.580 -
Nov 23, 2023 4.320 4.600 4.320 4.580 4.580 4,750
Nov 22, 2023 4.600 4.600 4.600 4.600 4.600 -
Nov 21, 2023 4.600 4.600 4.600 4.600 4.600 -
Nov 20, 2023 4.200 4.620 4.200 4.500 4.500 22,200
Nov 17, 2023 3.980 4.200 3.980 4.200 4.200 18,500
Nov 16, 2023 3.660 3.960 3.520 3.620 3.620 11,000
Nov 15, 2023 3.660 3.660 3.260 3.420 3.420 14,500
Nov 14, 2023 4.040 4.040 3.660 3.660 3.660 10,750
Nov 13, 2023 4.100 4.100 4.100 4.100 4.100 -
Nov 10, 2023 4.100 4.100 4.100 4.100 4.100 -
Nov 9, 2023 4.100 4.100 4.100 4.100 4.100 -
Nov 8, 2023 4.100 4.100 4.100 4.100 4.100 -
Nov 7, 2023 4.100 4.100 4.100 4.100 4.100 -
Nov 6, 2023 4.300 4.300 4.100 4.100 4.100 12,000
Nov 3, 2023 4.020 4.080 4.020 4.020 4.020 10,000
Nov 2, 2023 4.040 4.040 4.040 4.040 4.040 -
Nov 1, 2023 3.900 4.080 3.900 4.040 4.040 1,250
Oct 31, 2023 4.220 4.220 3.920 3.920 3.920 1,000
Oct 30, 2023 4.120 4.180 4.000 4.000 4.000 9,500
Oct 27, 2023 4.200 4.200 4.160 4.160 4.160 6,000
Oct 26, 2023 4.480 4.500 4.120 4.300 4.300 12,700
Oct 25, 2023 4.480 4.480 4.480 4.480 4.480 -
Oct 24, 2023 4.300 4.500 4.080 4.500 4.500 8,250
Oct 20, 2023 4.500 4.500 4.500 4.500 4.500 -
Oct 19, 2023 4.500 4.500 4.500 4.500 4.500 -
Oct 18, 2023 4.460 4.500 4.460 4.500 4.500 4,500
Oct 17, 2023 4.120 4.120 4.120 4.120 4.120 500
Oct 16, 2023 4.120 4.120 4.120 4.120 4.120 -
Oct 13, 2023 4.020 4.500 4.020 4.020 4.020 38,000
Oct 12, 2023 4.020 4.020 4.020 4.020 4.020 1,500
Oct 11, 2023 4.000 4.000 4.000 4.000 4.000 -
Oct 10, 2023 4.100 4.100 4.000 4.000 4.000 77,100
Oct 9, 2023 4.300 4.480 4.100 4.100 4.100 130,500
Oct 6, 2023 3.980 3.980 3.980 3.980 3.980 -
Oct 5, 2023 4.220 4.000 4.000 4.000 4.000 1,500
Oct 4, 2023 4.020 4.020 4.020 4.020 4.020 1,000
Oct 3, 2023 4.120 4.120 4.120 4.120 4.120 -
Sep 29, 2023 4.120 4.120 4.120 4.120 4.120 -
Sep 28, 2023 4.120 4.120 4.120 4.120 4.120 -
Sep 27, 2023 4.120 4.120 4.120 4.120 4.120 -
Sep 26, 2023 4.120 4.120 4.120 4.120 4.120 -
Sep 25, 2023 4.380 4.400 4.120 4.120 4.120 23,000
Sep 22, 2023 4.220 4.220 4.120 4.120 4.120 5,500
Sep 21, 2023 4.280 4.280 4.280 4.280 4.280 -
Sep 20, 2023 4.220 4.440 4.220 4.280 4.280 7,500
Sep 19, 2023 4.280 4.400 4.040 4.400 4.400 42,000
Sep 18, 2023 4.300 4.300 4.300 4.300 4.300 -
Sep 15, 2023 4.340 4.520 4.140 4.180 4.180 204,000
Sep 14, 2023 4.100 4.100 4.100 4.100 4.100 -
Sep 13, 2023 4.100 4.100 4.100 4.100 4.100 -
Sep 12, 2023 4.100 4.100 4.100 4.100 4.100 -
Sep 11, 2023 4.420 4.440 4.080 4.100 4.100 187,000
Sep 7, 2023 4.300 4.300 4.300 4.300 4.300 -
Sep 6, 2023 4.180 4.200 4.080 4.080 4.080 17,250
Sep 5, 2023 4.200 4.200 4.040 4.200 4.200 24,150
Sep 4, 2023 4.020 4.400 4.020 4.400 4.400 75,000
Aug 31, 2023 4.400 4.400 4.400 4.400 4.400 -
Aug 30, 2023 4.200 4.200 4.200 4.200 4.200 -
Aug 29, 2023 4.180 4.580 4.180 4.580 4.580 1,150
Aug 28, 2023 4.400 4.400 4.400 4.400 4.400 -
Aug 25, 2023 4.260 4.260 4.260 4.260 4.260 -
Aug 24, 2023 4.020 4.260 4.000 4.260 4.260 13,645
Aug 23, 2023 4.120 4.220 4.100 4.200 4.200 3,600
Aug 22, 2023 4.300 4.300 4.300 4.300 4.300 -
Aug 21, 2023 4.440 4.460 4.100 4.300 4.300 128,000
Aug 18, 2023 4.200 4.200 4.200 4.200 4.200 -
Aug 17, 2023 4.200 4.440 4.120 4.280 4.280 65,550
Aug 16, 2023 4.440 4.440 4.000 4.200 4.200 33,500
Aug 15, 2023 3.720 4.400 3.720 4.400 4.400 70,750
Aug 14, 2023 3.740 3.740 3.740 3.740 3.740 -
Aug 11, 2023 3.900 3.900 3.740 3.740 3.740 2,150
Aug 10, 2023 3.960 4.000 3.740 3.740 3.740 6,000
Aug 9, 2023 4.200 4.360 3.900 4.360 4.360 5,900
Aug 8, 2023 4.100 4.100 4.100 4.100 4.100 24,000
Aug 7, 2023 4.000 4.100 3.880 4.100 4.100 39,650
Aug 4, 2023 4.140 4.200 4.000 4.200 4.200 31,750
Aug 3, 2023 3.960 4.180 3.900 4.100 4.100 172,600
Aug 2, 2023 3.940 3.960 3.940 3.960 3.960 11,500
Aug 1, 2023 3.940 3.940 3.940 3.940 3.940 -
Jul 31, 2023 4.000 4.000 4.000 4.000 4.000 500
Jul 28, 2023 4.000 4.400 3.700 4.000 4.000 7,250
Jul 27, 2023 3.900 3.900 3.900 3.900 3.900 950
Jul 26, 2023 4.000 4.000 4.000 4.000 4.000 -
Jul 25, 2023 4.000 4.000 4.000 4.000 4.000 -
Jul 24, 2023 4.000 4.000 4.000 4.000 4.000 -
Jul 21, 2023 4.000 4.000 4.000 4.000 4.000 -
Jul 20, 2023 4.360 4.360 3.860 4.100 4.100 19,500
Jul 19, 2023 4.080 4.080 4.080 4.080 4.080 20,300
Jul 18, 2023 4.000 4.000 4.000 4.000 4.000 -
Jul 14, 2023 4.000 4.000 4.000 4.000 4.000 -
Jul 13, 2023 4.000 4.000 4.000 4.000 4.000 -
Jul 12, 2023 4.000 4.000 4.000 4.000 4.000 -
Jul 11, 2023 4.000 4.000 4.000 4.000 4.000 -
Jul 10, 2023 4.000 4.000 4.000 4.000 4.000 -
Jul 7, 2023 4.000 4.000 4.000 4.000 4.000 -
Jul 6, 2023 3.700 3.700 3.700 3.700 3.700 -
Jul 5, 2023 3.700 3.700 3.700 3.700 3.700 -
Jul 4, 2023 3.500 3.500 3.500 3.700 3.700 850
Jul 3, 2023 3.800 3.800 3.800 3.840 3.840 1,050
Jun 30, 2023 4.400 4.400 4.400 4.400 4.400 -
Jun 29, 2023 4.400 4.400 4.400 4.400 4.400 -
Jun 28, 2023 4.400 4.400 4.400 4.400 4.400 -
Jun 27, 2023 4.400 4.400 4.400 4.400 4.400 -
Jun 26, 2023 4.400 4.400 4.400 4.400 4.400 -
Jun 23, 2023 4.400 4.400 4.400 4.400 4.400 -
Jun 21, 2023 4.400 4.400 4.400 4.400 4.400 -
Jun 20, 2023 4.400 4.400 4.400 4.400 4.400 -
Jun 19, 2023 4.400 4.400 4.400 4.400 4.400 56,500
Jun 16, 2023 4.160 4.160 4.160 4.160 4.160 22,000
Jun 15, 2023 3.900 4.200 3.900 4.160 4.160 61,500
Jun 14, 2023 3.900 3.900 3.900 3.900 3.900 -
Jun 13, 2023 3.920 3.920 3.920 3.920 3.920 1,000
Jun 12, 2023 3.920 3.920 3.920 3.920 3.920 -
Jun 9, 2023 3.600 3.600 3.600 3.600 3.600 3,500
Jun 8, 2023 3.600 3.600 3.600 3.600 3.600 -
Jun 7, 2023 3.600 3.600 3.600 3.600 3.600 -
Jun 6, 2023 3.600 3.600 3.600 3.600 3.600 -
Jun 5, 2023 3.600 3.600 3.600 3.600 3.600 -
Jun 2, 2023 3.600 3.600 3.600 3.600 3.600 -
Jun 1, 2023 3.600 3.600 3.600 3.600 3.600 -
May 31, 2023 3.600 3.600 3.600 3.600 3.600 -
May 30, 2023 3.600 3.600 3.600 3.600 3.600 -
May 29, 2023 3.600 3.600 3.600 3.600 3.600 10,000
May 25, 2023 3.800 3.800 3.500 3.520 3.520 113,900
May 24, 2023 3.800 3.800 3.800 3.800 3.800 -
May 23, 2023 3.800 3.800 3.800 3.800 3.800 -
May 22, 2023 3.800 3.800 3.800 3.800 3.800 5,500
May 19, 2023 4.000 4.000 4.000 4.000 4.000 -
May 18, 2023 4.000 4.000 4.000 4.000 4.000 -
May 17, 2023 4.000 4.000 3.720 4.000 4.000 120,000