New Gonow Recreational Vehicles Inc. (HKG:0805)
Hong Kong · Delayed Price · Currency is HKD 5.90
-0.05 (-0.84%)
Jul 16, 2026, 4:08 PM HKT
HKG:0805 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 5.95 | 6.19 | 5.84 | 5.90 | 5.90 | -0.84% | 8,060,000 |
| Jul 15, 2026 | 5.80 | 6.01 | 5.53 | 5.95 | 5.95 | 2.76% | 10,772,000 |
| Jul 14, 2026 | 5.40 | 6.04 | 5.32 | 5.79 | 5.79 | 7.82% | 23,948,000 |
| Jul 13, 2026 | 5.20 | 5.79 | 5.06 | 5.37 | 5.37 | 4.27% | 2,542,000 |
| Jul 10, 2026 | 5.80 | 5.84 | 4.89 | 5.15 | 5.15 | -11.97% | 5,436,000 |
| Jul 9, 2026 | 6.49 | 6.66 | 5.85 | 5.85 | 5.85 | -9.72% | 12,082,000 |
| Jul 8, 2026 | 6.10 | 6.57 | 5.99 | 6.48 | 6.48 | 5.54% | 14,436,000 |
| Jul 7, 2026 | 5.97 | 6.14 | 5.34 | 6.14 | 6.14 | 3.19% | 16,074,000 |
| Jul 6, 2026 | 6.12 | 6.35 | 5.95 | 5.95 | 5.95 | -2.62% | 12,698,000 |
| Jul 3, 2026 | 5.66 | 6.35 | 5.55 | 6.11 | 6.11 | 7.95% | 28,368,000 |
| Jul 2, 2026 | 6.40 | 6.54 | 5.43 | 5.66 | 5.66 | -10.30% | 2,774,000 |
| Jun 30, 2026 | 5.79 | 6.41 | 5.60 | 6.31 | 6.31 | 8.98% | 5,610,000 |
| Jun 29, 2026 | 5.10 | 5.88 | 5.05 | 5.79 | 5.79 | 14.65% | 3,272,000 |
| Jun 26, 2026 | 4.80 | 5.30 | 4.40 | 5.05 | 5.05 | 6.09% | 2,046,000 |
| Jun 25, 2026 | 4.00 | 4.95 | 3.96 | 4.76 | 4.76 | 23.00% | 9,478,935 |
| Jun 24, 2026 | 3.90 | 4.06 | 3.60 | 3.87 | 3.87 | 4.59% | 3,582,000 |
| Jun 23, 2026 | 4.34 | 4.34 | 3.18 | 3.70 | 3.70 | -12.53% | 4,835,935 |
| Jun 22, 2026 | 4.14 | 4.69 | 4.08 | 4.23 | 4.23 | 2.17% | 6,254,000 |
| Jun 18, 2026 | 3.90 | 4.26 | 3.90 | 4.14 | 4.14 | 6.15% | 5,946,000 |
| Jun 17, 2026 | 3.95 | 4.07 | 3.80 | 3.90 | 3.90 | 0.52% | 10,264,000 |
| Jun 16, 2026 | 3.75 | 3.98 | 3.68 | 3.88 | 3.88 | 5.43% | 3,404,000 |
| Jun 15, 2026 | 3.72 | 4.00 | 3.60 | 3.68 | 3.68 | 2.51% | 22,594,000 |
| Jun 12, 2026 | 3.65 | 3.74 | 3.37 | 3.59 | 3.59 | -0.55% | 16,108,000 |
| Jun 11, 2026 | 3.71 | 3.78 | 3.55 | 3.61 | 3.61 | -1.90% | 676,000 |
| Jun 10, 2026 | 3.85 | 3.90 | 3.61 | 3.68 | 3.68 | -2.39% | 2,930,000 |
| Jun 9, 2026 | 3.90 | 4.08 | 3.76 | 3.77 | 3.77 | -0.53% | 1,160,000 |
| Jun 8, 2026 | 3.72 | 3.90 | 3.51 | 3.79 | 3.79 | 5.28% | 2,838,000 |
| Jun 5, 2026 | 3.72 | 4.20 | 3.51 | 3.60 | 3.60 | - | 4,592,000 |
| Jun 4, 2026 | 3.30 | 3.70 | 3.30 | 3.60 | 3.60 | 16.50% | 3,264,000 |
| Jun 3, 2026 | 3.08 | 3.22 | 2.90 | 3.09 | 3.09 | 1.64% | 2,102,000 |
| Jun 2, 2026 | 3.10 | 3.16 | 2.96 | 3.04 | 3.04 | 2.01% | 774,000 |
| Jun 1, 2026 | 3.40 | 3.40 | 2.95 | 2.98 | 2.98 | -9.70% | 4,223,800 |
| May 29, 2026 | 2.95 | 3.43 | 2.72 | 3.30 | 3.30 | 14.98% | 23,756,000 |
| May 28, 2026 | 3.00 | 3.00 | 2.73 | 2.87 | 2.87 | -4.01% | 13,787,700 |
| May 27, 2026 | 2.43 | 3.05 | 2.26 | 2.99 | 2.99 | 27.23% | 7,964,000 |
| May 26, 2026 | 2.20 | 2.55 | 1.93 | 2.35 | 2.35 | 7.31% | 35,165,000 |
| May 22, 2026 | 1.96 | 2.19 | 1.76 | 2.19 | 2.19 | 15.26% | 58,732,000 |
| May 21, 2026 | 2.00 | 2.03 | 1.80 | 1.90 | 1.90 | -5.47% | 11,108,000 |
| May 20, 2026 | 1.58 | 2.15 | 1.50 | 2.01 | 2.01 | 32.24% | 12,972,000 |
| May 19, 2026 | 1.40 | 1.68 | 1.39 | 1.52 | 1.52 | 7.04% | 1,078,000 |
| May 18, 2026 | 1.46 | 1.53 | 1.41 | 1.42 | 1.42 | 1.43% | 700,000 |
| May 15, 2026 | 1.55 | 1.55 | 1.20 | 1.40 | 1.40 | -6.04% | 2,934,000 |
| May 14, 2026 | 1.59 | 1.60 | 1.45 | 1.49 | 1.49 | -1.97% | 458,000 |
| May 13, 2026 | 1.82 | 1.84 | 1.40 | 1.52 | 1.52 | -16.02% | 1,114,000 |
| May 12, 2026 | 1.73 | 1.88 | 1.73 | 1.81 | 1.81 | 2.84% | 662,000 |
| May 11, 2026 | 1.73 | 1.88 | 1.58 | 1.76 | 1.76 | 6.02% | 1,102,000 |
| May 8, 2026 | 1.86 | 1.86 | 1.50 | 1.66 | 1.66 | -11.70% | 3,122,000 |
| May 7, 2026 | 1.89 | 2.77 | 1.68 | 1.88 | 1.88 | -1.57% | 20,178,000 |
| May 6, 2026 | 1.49 | 2.00 | 1.48 | 1.91 | 1.91 | 28.19% | 8,702,000 |
| May 5, 2026 | 1.48 | 1.52 | 1.46 | 1.49 | 1.49 | -0.67% | 16,756,000 |