New Gonow Recreational Vehicles Inc. (HKG:0805)
Hong Kong · Delayed Price · Currency is HKD 1.150
-0.010 (-0.86%)
Aug 22, 2025, 4:08 PM HKT
HKG:0805 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.16 | 1.22 | 1.12 | 1.15 | 1.15 | -0.86% | 9,708,000 |
| Aug 21, 2025 | 1.15 | 1.23 | 1.14 | 1.16 | 1.16 | 0.87% | 5,334,000 |
| Aug 20, 2025 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 0.88% | 148,000 |
| Aug 19, 2025 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | - | 252,000 |
| Aug 18, 2025 | 1.15 | 1.19 | 1.14 | 1.14 | 1.14 | -0.87% | 528,000 |
| Aug 15, 2025 | 1.15 | 1.21 | 1.15 | 1.15 | 1.15 | -0.86% | 722,000 |
| Aug 14, 2025 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | 0.87% | 206,000 |
| Aug 13, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 134,000 |
| Aug 12, 2025 | 1.13 | 1.18 | 1.12 | 1.16 | 1.16 | 1.75% | 652,000 |
| Aug 11, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | -0.87% | 24,000 |
| Aug 8, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | - | 60,000 |
| Aug 7, 2025 | 1.10 | 1.17 | 1.09 | 1.15 | 1.15 | 3.60% | 4,462,000 |
| Aug 6, 2025 | 1.12 | 1.16 | 1.08 | 1.11 | 1.11 | -2.63% | 3,910,000 |
| Aug 5, 2025 | 1.14 | 1.21 | 1.06 | 1.14 | 1.14 | 4.59% | 3,612,000 |
| Aug 4, 2025 | 1.07 | 1.12 | 1.06 | 1.09 | 1.09 | -0.91% | 172,000 |
| Aug 1, 2025 | 1.12 | 1.12 | 1.06 | 1.10 | 1.10 | 0.92% | 464,000 |
| Jul 31, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | 76,000 |
| Jul 30, 2025 | 1.13 | 1.16 | 1.11 | 1.11 | 1.11 | -1.77% | 144,000 |
| Jul 29, 2025 | 1.15 | 1.18 | 1.10 | 1.13 | 1.13 | -1.74% | 532,000 |
| Jul 28, 2025 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 1.77% | 140,000 |
| Jul 25, 2025 | 1.11 | 1.25 | 1.11 | 1.13 | 1.13 | 3.67% | 2,940,000 |
| Jul 24, 2025 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | 85,696 |
| Jul 23, 2025 | 1.08 | 1.13 | 1.07 | 1.11 | 1.11 | 1.83% | 464,000 |
| Jul 22, 2025 | 1.14 | 1.18 | 1.06 | 1.09 | 1.09 | -6.84% | 1,216,000 |
| Jul 21, 2025 | 1.18 | 1.18 | 1.10 | 1.17 | 1.17 | 0.86% | 522,000 |
| Jul 18, 2025 | 1.19 | 1.23 | 1.11 | 1.16 | 1.16 | -4.13% | 858,000 |
| Jul 17, 2025 | 1.18 | 1.21 | 1.15 | 1.21 | 1.21 | 2.54% | 584,000 |
| Jul 16, 2025 | 1.15 | 1.27 | 1.15 | 1.18 | 1.18 | 2.61% | 498,000 |
| Jul 15, 2025 | 1.13 | 1.18 | 1.12 | 1.15 | 1.15 | - | 84,000 |
| Jul 14, 2025 | 1.22 | 1.25 | 1.14 | 1.15 | 1.15 | 1.77% | 158,000 |
| Jul 11, 2025 | 1.12 | 1.25 | 1.06 | 1.13 | 1.13 | - | 872,000 |
| Jul 10, 2025 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 92,000 |
| Jul 9, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 160,000 |
| Jul 8, 2025 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -2.54% | 278,000 |
| Jul 7, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | 42,000 |
| Jul 4, 2025 | 1.14 | 1.28 | 1.13 | 1.16 | 1.16 | 1.75% | 1,224,000 |
| Jul 3, 2025 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -1.72% | 896,000 |
| Jul 2, 2025 | 1.22 | 1.23 | 1.13 | 1.16 | 1.16 | -2.52% | 2,084,000 |
| Jun 30, 2025 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -2.46% | 670,000 |
| Jun 27, 2025 | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -5.43% | 928,000 |
| Jun 26, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 2.38% | 42,000 |
| Jun 25, 2025 | 1.25 | 1.32 | 1.25 | 1.26 | 1.26 | 1.61% | 972,000 |
| Jun 24, 2025 | 1.27 | 1.29 | 1.24 | 1.24 | 1.24 | -2.36% | 1,296,000 |
| Jun 23, 2025 | 1.31 | 1.32 | 1.27 | 1.27 | 1.27 | -3.05% | 5,548,000 |
| Jun 20, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -1.50% | 72,000 |
| Jun 19, 2025 | 1.30 | 1.38 | 1.30 | 1.33 | 1.33 | 3.10% | 1,234,000 |
| Jun 18, 2025 | 1.32 | 1.34 | 1.29 | 1.29 | 1.29 | -4.44% | 1,332,000 |
| Jun 17, 2025 | 1.31 | 1.36 | 1.30 | 1.35 | 1.35 | 6.30% | 916,000 |
| Jun 16, 2025 | 1.32 | 1.38 | 1.25 | 1.27 | 1.27 | -0.78% | 3,030,000 |
| Jun 13, 2025 | 1.40 | 1.40 | 1.26 | 1.28 | 1.28 | -7.91% | 4,996,000 |