New Gonow Recreational Vehicles, Inc. 0805
HKEX · Hong Kong SAR China · Consumer Durables
HKD 12.88+0.28 (+2.22%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 12.68 | +0.63% | HKD 12.60 | HKD 12.84 | HKD 12.50 | 1.19M |
| 2026-09-30 | HKD 12.60 | +3.28% | HKD 12.22 | HKD 12.77 | HKD 12.20 | 8.17M |
| 2026-09-29 | HKD 12.20 | +9.52% | HKD 11.45 | HKD 12.20 | HKD 11.12 | 17.64M |
| 2026-09-28 | HKD 11.14 | +0.09% | HKD 11.13 | HKD 11.74 | HKD 10.08 | 8.36M |
| 2026-09-25 | HKD 11.13 | +22.64% | HKD 9.08 | HKD 11.20 | HKD 8.99 | 3.53M |
| 2026-09-24 | HKD 9.07 | -4.17% | HKD 9.53 | HKD 9.65 | HKD 8.70 | 4.78M |
| 2026-09-23 | HKD 9.47 | +1.83% | HKD 9.50 | HKD 9.78 | HKD 8.82 | 3.12M |
| 2026-09-22 | HKD 9.30 | -0.85% | HKD 9.45 | HKD 9.86 | HKD 8.94 | 1.50M |
| 2026-09-21 | HKD 9.38 | -2.34% | HKD 9.64 | HKD 9.65 | HKD 8.90 | 2.87M |
| 2026-09-18 | HKD 9.60 | +1.11% | HKD 9.90 | HKD 9.90 | HKD 9.20 | 1.77M |
| 2026-09-17 | HKD 9.50 | -4.23% | HKD 9.90 | HKD 9.90 | HKD 9.16 | 792.00K |
| 2026-09-16 | HKD 9.92 | +4.42% | HKD 9.60 | HKD 9.99 | HKD 9.49 | 2.15M |
| 2026-09-15 | HKD 9.50 | +6.15% | HKD 9.02 | HKD 9.60 | HKD 9.02 | 3.75M |
| 2026-09-14 | HKD 8.95 | +9.68% | HKD 8.25 | HKD 8.95 | HKD 8.25 | 2.01M |
| 2026-09-11 | HKD 8.16 | +0.12% | HKD 8.15 | HKD 8.44 | HKD 8.06 | 1.25M |
| 2026-09-10 | HKD 8.15 | -0.31% | HKD 8.25 | HKD 8.63 | HKD 8.02 | 594.00K |
| 2026-09-09 | HKD 8.18 | +2.19% | HKD 8.20 | HKD 8.59 | HKD 7.89 | 1.38M |
| 2026-09-08 | HKD 8.00 | -0.87% | HKD 8.20 | HKD 8.72 | HKD 7.93 | 800.00K |
| 2026-09-07 | HKD 8.07 | -2.77% | HKD 8.35 | HKD 8.67 | HKD 7.76 | 762.00K |
| 2026-09-04 | HKD 8.30 | -15.44% | HKD 9.81 | HKD 9.91 | HKD 8.30 | 1.73M |
| 2026-09-03 | HKD 9.81 | +2.13% | HKD 9.70 | HKD 9.97 | HKD 9.40 | 778.00K |
| 2026-09-02 | HKD 9.61 | -0.41% | HKD 9.65 | HKD 9.97 | HKD 9.40 | 1.60M |
| 2026-09-01 | HKD 9.65 | +0.89% | HKD 9.58 | HKD 9.99 | HKD 9.30 | 2.87M |
| 2026-08-31 | HKD 9.56 | -4.35% | HKD 10.00 | HKD 10.26 | HKD 9.40 | 1.74M |
| 2026-08-28 | HKD 10.00 | +5.43% | HKD 9.48 | HKD 10.00 | HKD 9.30 | 6.92M |
| 2026-08-27 | HKD 9.48 | +0.32% | HKD 9.52 | HKD 9.59 | HKD 9.40 | 604.00K |
| 2026-08-26 | HKD 9.45 | +0.59% | HKD 9.45 | HKD 9.65 | HKD 9.41 | 710.00K |
| 2026-08-25 | HKD 9.40 | +2.17% | HKD 9.47 | HKD 9.82 | HKD 9.30 | 8.36M |
| 2026-08-24 | HKD 9.20 | +2.79% | HKD 8.82 | HKD 9.32 | HKD 8.50 | 3.04M |
| 2026-08-21 | HKD 8.95 | +2.87% | HKD 8.68 | HKD 9.05 | HKD 8.50 | 1.61M |
| 2026-08-20 | HKD 8.70 | 0.00% | HKD 8.70 | HKD 8.83 | HKD 8.19 | 1.27M |
| 2026-08-19 | HKD 8.70 | -3.39% | HKD 9.10 | HKD 9.20 | HKD 8.50 | 1.96M |
| 2026-08-18 | HKD 9.01 | +1.87% | HKD 9.00 | HKD 9.25 | HKD 8.64 | 1.20M |
| 2026-08-17 | HKD 8.84 | -1.78% | HKD 9.00 | HKD 9.04 | HKD 8.80 | 692.00K |
| 2026-08-14 | HKD 9.00 | +1.24% | HKD 9.00 | HKD 9.30 | HKD 8.63 | 1.12M |
| 2026-08-13 | HKD 8.89 | +11.13% | HKD 8.10 | HKD 8.95 | HKD 8.01 | 1.44M |
| 2026-08-12 | HKD 8.00 | -2.44% | HKD 8.25 | HKD 8.48 | HKD 7.80 | 608.00K |
| 2026-08-11 | HKD 8.20 | -5.53% | HKD 8.66 | HKD 8.67 | HKD 8.15 | 606.00K |
| 2026-08-10 | HKD 8.68 | -1.81% | HKD 8.84 | HKD 8.90 | HKD 8.29 | 1.33M |
| 2026-08-07 | HKD 8.84 | -0.34% | HKD 9.00 | HKD 9.26 | HKD 8.56 | 698.00K |
| 2026-08-06 | HKD 8.87 | +9.37% | HKD 8.15 | HKD 9.22 | HKD 8.15 | 1.87M |
| 2026-08-05 | HKD 8.11 | -10.19% | HKD 8.93 | HKD 9.15 | HKD 7.80 | 2.62M |
| 2026-08-04 | HKD 9.03 | +1.57% | HKD 9.00 | HKD 9.35 | HKD 8.76 | 1.36M |
| 2026-08-03 | HKD 8.89 | -3.16% | HKD 9.18 | HKD 9.68 | HKD 8.59 | 756.00K |
| 2026-07-31 | HKD 9.18 | -0.54% | HKD 9.23 | HKD 10.10 | HKD 8.30 | 1.48M |
| 2026-07-30 | HKD 9.23 | +3.36% | HKD 8.64 | HKD 10.00 | HKD 7.71 | 2.17M |
| 2026-07-29 | HKD 8.93 | +7.07% | HKD 8.64 | HKD 9.17 | HKD 8.38 | 1.06M |
| 2026-07-28 | HKD 8.34 | +5.84% | HKD 7.70 | HKD 9.13 | HKD 7.70 | 2.30M |
| 2026-07-27 | HKD 7.88 | +22.17% | HKD 6.30 | HKD 8.62 | HKD 6.25 | 33.23M |
| 2026-07-24 | HKD 6.45 | +3.70% | HKD 6.22 | HKD 6.45 | HKD 5.97 | 24.56M |
| 2026-07-23 | HKD 6.22 | +0.32% | HKD 6.21 | HKD 6.48 | HKD 6.21 | 18.92M |
| 2026-07-22 | HKD 6.20 | +3.16% | HKD 6.01 | HKD 6.30 | HKD 5.58 | 51.54M |
| 2026-07-21 | HKD 6.01 | +10.28% | HKD 5.44 | HKD 6.09 | HKD 5.40 | 50.28M |
| 2026-07-20 | HKD 5.45 | -7.00% | HKD 5.96 | HKD 6.45 | HKD 5.12 | 19.03M |
| 2026-07-17 | HKD 5.86 | -0.68% | HKD 5.90 | HKD 6.07 | HKD 5.75 | 9.49M |
| 2026-07-16 | HKD 5.90 | -0.84% | HKD 5.95 | HKD 6.19 | HKD 5.84 | 8.06M |
| 2026-07-15 | HKD 5.95 | +2.76% | HKD 5.80 | HKD 6.01 | HKD 5.53 | 10.77M |
| 2026-07-14 | HKD 5.79 | +7.82% | HKD 5.40 | HKD 6.04 | HKD 5.32 | 23.95M |
| 2026-07-13 | HKD 5.37 | +4.27% | HKD 5.20 | HKD 5.79 | HKD 5.06 | 2.54M |
| 2026-07-10 | HKD 5.15 | -11.97% | HKD 5.80 | HKD 5.84 | HKD 4.89 | 5.44M |
| 2026-07-09 | HKD 5.85 | -9.72% | HKD 6.49 | HKD 6.66 | HKD 5.85 | 12.08M |
| 2026-07-08 | HKD 6.48 | +5.54% | HKD 6.10 | HKD 6.57 | HKD 5.99 | 14.44M |
| 2026-07-07 | HKD 6.14 | +3.19% | HKD 5.97 | HKD 6.14 | HKD 5.34 | 16.07M |
| 2026-07-06 | HKD 5.95 | -2.62% | HKD 6.12 | HKD 6.35 | HKD 5.95 | 12.70M |
| 2026-07-03 | HKD 6.11 | +7.95% | HKD 5.66 | HKD 6.35 | HKD 5.55 | 28.37M |
| 2026-07-02 | HKD 5.66 | -10.30% | HKD 6.40 | HKD 6.54 | HKD 5.43 | 2.77M |
| 2026-06-30 | HKD 6.31 | +8.98% | HKD 5.79 | HKD 6.41 | HKD 5.60 | 5.61M |
| 2026-06-29 | HKD 5.79 | +14.65% | HKD 5.10 | HKD 5.88 | HKD 5.05 | 3.27M |
| 2026-06-26 | HKD 5.05 | +6.09% | HKD 4.80 | HKD 5.30 | HKD 4.40 | 2.05M |
| 2026-06-25 | HKD 4.76 | +23.00% | HKD 4.00 | HKD 4.95 | HKD 3.96 | 9.48M |
| 2026-06-24 | HKD 3.87 | +4.59% | HKD 3.90 | HKD 4.06 | HKD 3.60 | 3.58M |
| 2026-06-23 | HKD 3.70 | -12.53% | HKD 4.34 | HKD 4.34 | HKD 3.18 | 4.84M |
| 2026-06-22 | HKD 4.23 | +2.17% | HKD 4.14 | HKD 4.69 | HKD 4.08 | 6.25M |
| 2026-06-18 | HKD 4.14 | +6.15% | HKD 3.90 | HKD 4.26 | HKD 3.90 | 5.95M |
| 2026-06-17 | HKD 3.90 | +0.52% | HKD 3.95 | HKD 4.07 | HKD 3.80 | 10.26M |
| 2026-06-16 | HKD 3.88 | +5.43% | HKD 3.75 | HKD 3.98 | HKD 3.68 | 3.40M |
| 2026-06-15 | HKD 3.68 | +2.51% | HKD 3.72 | HKD 4.00 | HKD 3.60 | 22.59M |
| 2026-06-12 | HKD 3.59 | -0.55% | HKD 3.65 | HKD 3.74 | HKD 3.37 | 16.11M |
| 2026-06-11 | HKD 3.61 | -1.90% | HKD 3.71 | HKD 3.78 | HKD 3.55 | 676.00K |
| 2026-06-10 | HKD 3.68 | -2.39% | HKD 3.85 | HKD 3.90 | HKD 3.61 | 2.93M |
| 2026-06-09 | HKD 3.77 | -0.53% | HKD 3.90 | HKD 4.08 | HKD 3.76 | 1.16M |
| 2026-06-08 | HKD 3.79 | +5.28% | HKD 3.72 | HKD 3.90 | HKD 3.51 | 2.84M |
| 2026-06-05 | HKD 3.60 | 0.00% | HKD 3.72 | HKD 4.20 | HKD 3.51 | 4.59M |
| 2026-06-04 | HKD 3.60 | +16.50% | HKD 3.30 | HKD 3.70 | HKD 3.30 | 3.26M |
| 2026-06-03 | HKD 3.09 | +1.64% | HKD 3.08 | HKD 3.22 | HKD 2.90 | 2.10M |
| 2026-06-02 | HKD 3.04 | +2.01% | HKD 3.10 | HKD 3.16 | HKD 2.96 | 774.00K |
| 2026-06-01 | HKD 2.98 | -9.70% | HKD 3.40 | HKD 3.40 | HKD 2.95 | 4.22M |
| 2026-05-29 | HKD 3.30 | +14.98% | HKD 2.95 | HKD 3.43 | HKD 2.72 | 23.76M |
| 2026-05-28 | HKD 2.87 | -4.01% | HKD 3.00 | HKD 3.00 | HKD 2.73 | 13.79M |
| 2026-05-27 | HKD 2.99 | +27.23% | HKD 2.43 | HKD 3.05 | HKD 2.26 | 7.96M |