New Gonow Recreational Vehicles Inc. (HKG:0805)
Hong Kong · Delayed Price · Currency is HKD 2.980
-0.320 (-9.70%)
Jun 1, 2026, 4:08 PM HKT
HKG:0805 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 1.46 | 1.53 | 1.45 | 1.50 | 1.50 | 7.14% | 13,702,370 |
| Apr 30, 2026 | 1.38 | 1.44 | 1.37 | 1.40 | 1.40 | 1.45% | 2,044,000 |
| Apr 29, 2026 | 1.39 | 1.41 | 1.35 | 1.38 | 1.38 | 0.73% | 21,622,000 |
| Apr 28, 2026 | 1.45 | 1.48 | 1.33 | 1.37 | 1.37 | 0.74% | 4,316,370 |
| Apr 27, 2026 | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | 2.26% | 1,364,000 |
| Apr 24, 2026 | 1.36 | 1.39 | 1.20 | 1.33 | 1.33 | 6.40% | 9,354,000 |
| Mar 31, 2026 | 1.20 | 1.33 | 1.17 | 1.25 | 1.25 | 4.17% | 34,636,000 |
| Mar 30, 2026 | 1.17 | 1.20 | 1.14 | 1.20 | 1.20 | 5.26% | 304,000 |
| Mar 27, 2026 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -0.87% | 108,000 |
| Mar 26, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | - | 10,000 |
| Mar 25, 2026 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | - | 156,000 |
| Mar 24, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | 1.77% | 176,000 |
| Mar 23, 2026 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -3.42% | 192,000 |
| Mar 20, 2026 | 1.25 | 1.25 | 1.16 | 1.17 | 1.17 | -4.10% | 114,000 |
| Mar 19, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | - | 28,000 |
| Mar 18, 2026 | 1.24 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 144,000 |
| Mar 17, 2026 | 1.23 | 1.28 | 1.22 | 1.24 | 1.24 | 0.81% | 1,606,000 |
| Mar 16, 2026 | 1.26 | 1.26 | 1.20 | 1.23 | 1.23 | -0.81% | 1,266,000 |
| Mar 13, 2026 | 1.22 | 1.27 | 1.21 | 1.24 | 1.24 | -0.80% | 54,000 |
| Mar 12, 2026 | 1.24 | 1.30 | 1.23 | 1.25 | 1.25 | 5.04% | 546,000 |
| Mar 11, 2026 | 1.22 | 1.26 | 1.18 | 1.19 | 1.19 | -2.46% | 5,922,000 |
| Mar 10, 2026 | 1.18 | 1.27 | 1.18 | 1.22 | 1.22 | 3.39% | 1,754,000 |
| Mar 9, 2026 | 1.23 | 1.23 | 1.15 | 1.18 | 1.18 | -5.60% | 178,000 |
| Mar 6, 2026 | 1.20 | 1.25 | 1.16 | 1.25 | 1.25 | 4.17% | 84,000 |
| Mar 5, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | -0.83% | 142,000 |
| Mar 4, 2026 | 1.16 | 1.22 | 1.15 | 1.21 | 1.21 | 2.54% | 996,000 |
| Mar 3, 2026 | 1.17 | 1.26 | 1.15 | 1.18 | 1.18 | 3.51% | 132,826,000 |
| Mar 2, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 208,000 |
| Feb 27, 2026 | 1.15 | 1.18 | 1.14 | 1.14 | 1.14 | 1.79% | 474,000 |
| Feb 26, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 70,000 |
| Feb 25, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | -0.87% | 504,000 |
| Feb 24, 2026 | 1.14 | 1.19 | 1.13 | 1.15 | 1.15 | - | 558,000 |