New Gonow Recreational Vehicles Inc. (HKG:0805)
Hong Kong · Delayed Price · Currency is HKD 1.050
-0.040 (-3.67%)
At close: Feb 13, 2026
HKG:0805 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.09 | 1.11 | 1.05 | 1.05 | 1.05 | -3.67% | 98,000 |
| Feb 12, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -3.54% | 226,000 |
| Feb 11, 2026 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 1.80% | 680,000 |
| Feb 10, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Feb 9, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 52,000 |
| Feb 6, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -5.93% | 468,000 |
| Feb 5, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Feb 4, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | -1.67% | 354,000 |
| Feb 3, 2026 | 1.14 | 1.21 | 1.11 | 1.20 | 1.20 | 5.26% | 458,000 |
| Feb 2, 2026 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -1.72% | 54,000 |
| Jan 30, 2026 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -2.52% | 5,948,000 |
| Jan 29, 2026 | 1.17 | 1.21 | 1.17 | 1.19 | 1.19 | 3.48% | 2,712,000 |
| Jan 28, 2026 | 1.15 | 1.24 | 1.15 | 1.15 | 1.15 | - | 5,164,000 |
| Jan 27, 2026 | 1.09 | 1.21 | 1.09 | 1.15 | 1.15 | 4.55% | 29,546,000 |
| Jan 26, 2026 | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | -3.51% | 348,000 |
| Jan 23, 2026 | 1.17 | 1.24 | 1.14 | 1.14 | 1.14 | -3.39% | 6,878,000 |
| Jan 22, 2026 | 1.15 | 1.19 | 1.12 | 1.18 | 1.18 | 3.51% | 602,000 |
| Jan 21, 2026 | 1.09 | 1.15 | 1.05 | 1.14 | 1.14 | 4.59% | 7,106,000 |
| Jan 20, 2026 | 1.08 | 1.12 | 1.07 | 1.09 | 1.09 | 0.93% | 106,000 |
| Jan 19, 2026 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | -0.92% | 54,000 |
| Jan 16, 2026 | 1.07 | 1.09 | 1.05 | 1.09 | 1.09 | -0.91% | 166,000 |
| Jan 15, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | - | 136,000 |
| Jan 14, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -1.79% | 294,000 |
| Jan 13, 2026 | 1.09 | 1.16 | 1.08 | 1.12 | 1.12 | - | 2,424,000 |
| Jan 12, 2026 | 1.05 | 1.17 | 1.04 | 1.12 | 1.12 | 8.74% | 3,830,000 |
| Jan 9, 2026 | 1.04 | 1.04 | 0.98 | 1.03 | 1.03 | 3.00% | 1,862,000 |
| Jan 8, 2026 | 0.97 | 1.02 | 0.97 | 1.00 | 1.00 | 3.09% | 4,904,000 |
| Jan 7, 2026 | 0.96 | 1.02 | 0.96 | 0.97 | 0.97 | 1.04% | 1,532,000 |
| Jan 6, 2026 | 0.94 | 1.01 | 0.94 | 0.96 | 0.96 | 2.13% | 9,748,000 |
| Jan 5, 2026 | 0.94 | 0.98 | 0.92 | 0.94 | 0.94 | - | 3,538,000 |
| Jan 2, 2026 | 0.95 | 0.99 | 0.92 | 0.94 | 0.94 | -1.05% | 4,082,000 |
| Dec 31, 2025 | 0.94 | 0.98 | 0.94 | 0.95 | 0.95 | - | 14,014,000 |
| Dec 30, 2025 | 0.92 | 1.01 | 0.92 | 0.95 | 0.95 | - | 3,722,000 |
| Dec 29, 2025 | 0.98 | 1.03 | 0.92 | 0.95 | 0.95 | -5.00% | 5,658,000 |
| Dec 24, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 1,928,000 |
| Dec 23, 2025 | 0.99 | 1.02 | 0.96 | 1.00 | 1.00 | 1.01% | 2,130,000 |
| Dec 22, 2025 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -1.98% | 702,000 |
| Dec 19, 2025 | 1.01 | 1.12 | 1.01 | 1.01 | 1.01 | 1.00% | 22,798,000 |
| Dec 18, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | -1.96% | 1,342,000 |
| Dec 17, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 1,264,000 |
| Dec 16, 2025 | 1.02 | 1.06 | 0.99 | 1.03 | 1.03 | -0.96% | 360,000 |
| Dec 15, 2025 | 1.06 | 1.14 | 1.02 | 1.04 | 1.04 | -2.80% | 852,000 |
| Dec 12, 2025 | 1.08 | 1.11 | 1.03 | 1.07 | 1.07 | -0.93% | 806,000 |
| Dec 11, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 22,000 |
| Dec 10, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 160,000 |
| Dec 9, 2025 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | -2.68% | 476,000 |
| Dec 8, 2025 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 2.75% | 474,000 |
| Dec 5, 2025 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | - | 448,000 |
| Dec 4, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 480,000 |
| Dec 3, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -4.35% | 188,000 |