New Gonow Recreational Vehicles Inc. (HKG:0805)
Hong Kong · Delayed Price · Currency is HKD 1.660
-0.220 (-11.70%)
May 8, 2026, 4:08 PM HKT
HKG:0805 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 572,000 |
| Feb 20, 2026 | 1.14 | 1.16 | 1.06 | 1.15 | 1.15 | 0.88% | 562,000 |
| Feb 16, 2026 | 1.10 | 1.15 | 1.06 | 1.14 | 1.14 | 8.57% | 498,000 |
| 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 |