New Gonow Recreational Vehicles Inc. (HKG:0805)
Hong Kong · Delayed Price · Currency is HKD 12.89
+0.81 (6.71%)
Oct 7, 2026, 4:08 PM HKT
HKG:0805 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 12.08 | 13.10 | 11.96 | 12.89 | 12.89 | 6.71% | 3,604,500 |
| Oct 6, 2026 | 11.70 | 12.22 | 10.67 | 12.08 | 12.08 | 5.96% | 2,908,200 |
| Oct 5, 2026 | 12.88 | 13.00 | 11.10 | 11.40 | 11.40 | -11.49% | 6,929,200 |
| Oct 2, 2026 | 12.60 | 12.88 | 12.50 | 12.88 | 12.88 | 2.22% | 1,846,600 |
| Sep 30, 2026 | 12.22 | 12.77 | 12.20 | 12.60 | 12.60 | 3.28% | 8,170,270 |
| Sep 29, 2026 | 11.45 | 12.20 | 11.12 | 12.20 | 12.20 | 9.52% | 17,640,578 |
| Sep 28, 2026 | 11.13 | 11.74 | 10.08 | 11.14 | 11.14 | 0.09% | 8,363,117 |
| Sep 25, 2026 | 8.99 | 11.20 | 8.99 | 11.13 | 11.13 | 22.64% | 3,525,270 |
| Sep 24, 2026 | 9.53 | 9.66 | 8.70 | 9.08 | 9.08 | -4.17% | 4,778,000 |
| Sep 23, 2026 | 9.50 | 9.79 | 8.83 | 9.47 | 9.47 | 1.83% | 3,120,000 |
| Sep 22, 2026 | 9.45 | 9.86 | 8.95 | 9.30 | 9.30 | -0.85% | 1,504,899 |
| Sep 21, 2026 | 9.64 | 9.65 | 8.91 | 9.38 | 9.38 | -2.34% | 2,874,000 |
| Sep 18, 2026 | 9.90 | 9.90 | 9.20 | 9.61 | 9.61 | 1.11% | 1,769,218 |
| Sep 17, 2026 | 9.90 | 9.90 | 9.17 | 9.50 | 9.50 | -4.23% | 792,000 |
| Sep 16, 2026 | 9.60 | 9.99 | 9.50 | 9.92 | 9.92 | 4.42% | 2,149,000 |
| Sep 15, 2026 | 9.02 | 9.60 | 9.02 | 9.50 | 9.50 | 6.15% | 3,750,000 |
| Sep 14, 2026 | 8.25 | 8.95 | 8.25 | 8.95 | 8.95 | 9.68% | 2,012,000 |
| Sep 11, 2026 | 8.15 | 8.44 | 8.06 | 8.16 | 8.16 | 0.12% | 1,248,000 |
| Sep 10, 2026 | 8.25 | 8.63 | 8.02 | 8.15 | 8.15 | -0.31% | 594,000 |
| Sep 9, 2026 | 8.20 | 8.59 | 7.89 | 8.18 | 8.18 | 2.19% | 1,380,000 |
| Sep 8, 2026 | 8.20 | 8.72 | 7.93 | 8.00 | 8.00 | -0.87% | 800,000 |
| Sep 7, 2026 | 8.36 | 8.67 | 7.76 | 8.07 | 8.07 | -2.77% | 762,000 |
| Sep 4, 2026 | 9.82 | 9.91 | 8.30 | 8.30 | 8.30 | -15.44% | 1,734,000 |
| Sep 3, 2026 | 9.70 | 9.97 | 9.41 | 9.82 | 9.82 | 2.13% | 778,000 |
| Sep 2, 2026 | 9.65 | 9.97 | 9.40 | 9.61 | 9.61 | -0.41% | 1,598,000 |
| Sep 1, 2026 | 9.58 | 9.99 | 9.30 | 9.65 | 9.65 | 0.89% | 2,866,000 |
| Aug 31, 2026 | 10.00 | 10.26 | 9.40 | 9.57 | 9.57 | -4.35% | 1,744,000 |
| Aug 28, 2026 | 9.49 | 10.00 | 9.30 | 10.00 | 10.00 | 5.43% | 6,916,000 |
| Aug 27, 2026 | 9.52 | 9.59 | 9.40 | 9.49 | 9.49 | 0.32% | 604,000 |
| Aug 26, 2026 | 9.45 | 9.65 | 9.41 | 9.46 | 9.46 | 0.59% | 710,000 |
| Aug 25, 2026 | 9.47 | 9.82 | 9.30 | 9.40 | 9.40 | 2.17% | 8,356,000 |
| Aug 24, 2026 | 8.82 | 9.32 | 8.50 | 9.20 | 9.20 | 2.79% | 3,044,000 |
| Aug 21, 2026 | 8.68 | 9.05 | 8.50 | 8.95 | 8.95 | 2.87% | 1,610,000 |
| Aug 20, 2026 | 8.70 | 8.83 | 8.19 | 8.70 | 8.70 | - | 1,270,000 |
| Aug 19, 2026 | 9.10 | 9.20 | 8.50 | 8.70 | 8.70 | -3.39% | 1,964,000 |
| Aug 18, 2026 | 9.00 | 9.25 | 8.64 | 9.01 | 9.01 | 1.87% | 1,196,000 |
| Aug 17, 2026 | 9.00 | 9.04 | 8.80 | 8.84 | 8.84 | -1.78% | 692,000 |
| Aug 14, 2026 | 9.00 | 9.30 | 8.63 | 9.00 | 9.00 | 1.24% | 1,116,000 |
| Aug 13, 2026 | 8.10 | 8.95 | 8.01 | 8.89 | 8.89 | 11.13% | 1,436,000 |
| Aug 12, 2026 | 8.25 | 8.48 | 7.81 | 8.00 | 8.00 | -2.44% | 608,000 |
| Aug 11, 2026 | 8.66 | 8.67 | 8.15 | 8.20 | 8.20 | -5.53% | 606,000 |
| Aug 10, 2026 | 8.84 | 8.90 | 8.29 | 8.68 | 8.68 | -1.81% | 1,326,000 |
| Aug 7, 2026 | 9.00 | 9.26 | 8.56 | 8.84 | 8.84 | -0.34% | 698,000 |
| Aug 6, 2026 | 8.15 | 9.22 | 8.15 | 8.87 | 8.87 | 9.37% | 1,870,000 |
| Aug 5, 2026 | 8.93 | 9.15 | 7.80 | 8.11 | 8.11 | -10.19% | 2,616,000 |
| Aug 4, 2026 | 9.00 | 9.35 | 8.76 | 9.03 | 9.03 | 1.57% | 1,362,000 |
| Aug 3, 2026 | 9.18 | 9.68 | 8.59 | 8.89 | 8.89 | -3.16% | 756,000 |
| Jul 31, 2026 | 9.23 | 10.10 | 8.30 | 9.18 | 9.18 | -0.54% | 1,476,000 |
| Jul 30, 2026 | 8.64 | 10.00 | 7.71 | 9.23 | 9.23 | 3.36% | 2,174,200 |
| Jul 29, 2026 | 8.64 | 9.17 | 8.38 | 8.93 | 8.93 | 7.07% | 1,060,000 |