New Gonow Recreational historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6.210 | 6.480 | 6.210 | 6.220 | 6.220 | 18,920,000 |
| 2026-07-22 | 6.010 | 6.300 | 5.580 | 6.200 | 6.200 | 51,540,000 |
| 2026-07-21 | 5.440 | 6.090 | 5.400 | 6.010 | 6.010 | 50,280,000 |
| 2026-07-20 | 5.960 | 6.450 | 5.120 | 5.450 | 5.450 | 19,032,000 |
| 2026-07-17 | 5.900 | 6.070 | 5.750 | 5.860 | 5.860 | 9,488,000 |
| 2026-07-16 | 5.950 | 6.190 | 5.840 | 5.900 | 5.900 | 8,060,000 |
| 2026-07-15 | 5.800 | 6.010 | 5.530 | 5.950 | 5.950 | 10,772,000 |
| 2026-07-14 | 5.400 | 6.040 | 5.320 | 5.790 | 5.790 | 23,948,000 |
| 2026-07-13 | 5.200 | 5.790 | 5.060 | 5.370 | 5.370 | 2,542,000 |
| 2026-07-10 | 5.800 | 5.840 | 4.890 | 5.150 | 5.150 | 5,436,000 |
| 2026-07-09 | 6.490 | 6.660 | 5.850 | 5.850 | 5.850 | 12,082,000 |
| 2026-07-08 | 6.100 | 6.570 | 5.990 | 6.480 | 6.480 | 14,436,000 |
| 2026-07-07 | 5.970 | 6.140 | 5.340 | 6.140 | 6.140 | 16,074,000 |
| 2026-07-06 | 6.120 | 6.350 | 5.950 | 5.950 | 5.950 | 12,698,000 |
| 2026-07-03 | 5.660 | 6.350 | 5.550 | 6.110 | 6.110 | 28,368,000 |
| 2026-07-02 | 6.400 | 6.540 | 5.430 | 5.660 | 5.660 | 2,774,000 |
| 2026-06-30 | 5.790 | 6.410 | 5.600 | 6.310 | 6.310 | 5,610,000 |
| 2026-06-29 | 5.100 | 5.880 | 5.050 | 5.790 | 5.790 | 3,272,000 |
| 2026-06-26 | 4.800 | 5.300 | 4.400 | 5.050 | 5.050 | 2,046,000 |
| 2026-06-25 | 4.000 | 4.950 | 3.960 | 4.760 | 4.760 | 9,478,935 |
| 2026-06-24 | 3.900 | 4.060 | 3.600 | 3.870 | 3.870 | 3,582,000 |
| 2026-06-23 | 4.340 | 4.340 | 3.180 | 3.700 | 3.700 | 4,835,935 |
| 2026-06-22 | 4.140 | 4.690 | 4.080 | 4.230 | 4.230 | 6,254,000 |
| 2026-06-18 | 3.900 | 4.260 | 3.900 | 4.140 | 4.140 | 5,946,000 |
| 2026-06-17 | 3.950 | 4.070 | 3.800 | 3.900 | 3.900 | 10,264,000 |
| 2026-06-16 | 3.750 | 3.980 | 3.680 | 3.880 | 3.880 | 3,404,000 |
| 2026-06-15 | 3.720 | 4.000 | 3.600 | 3.680 | 3.680 | 22,594,000 |
| 2026-06-12 | 3.650 | 3.740 | 3.370 | 3.590 | 3.590 | 16,108,000 |
| 2026-06-11 | 3.710 | 3.780 | 3.550 | 3.610 | 3.610 | 676,000 |
| 2026-06-10 | 3.850 | 3.900 | 3.610 | 3.680 | 3.680 | 2,930,000 |
| 2026-06-09 | 3.900 | 4.080 | 3.760 | 3.770 | 3.770 | 1,160,000 |
| 2026-06-08 | 3.720 | 3.900 | 3.510 | 3.790 | 3.790 | 2,838,000 |
| 2026-06-05 | 3.720 | 4.200 | 3.510 | 3.600 | 3.600 | 4,592,000 |
| 2026-06-04 | 3.300 | 3.700 | 3.300 | 3.600 | 3.600 | 3,264,000 |
| 2026-06-03 | 3.080 | 3.220 | 2.900 | 3.090 | 3.090 | 2,102,000 |
| 2026-06-02 | 3.100 | 3.160 | 2.960 | 3.040 | 3.040 | 774,000 |
| 2026-06-01 | 3.400 | 3.400 | 2.950 | 2.980 | 2.980 | 4,223,800 |
| 2026-05-29 | 2.950 | 3.430 | 2.720 | 3.300 | 3.300 | 23,756,000 |
| 2026-05-28 | 3.000 | 3.000 | 2.730 | 2.870 | 2.870 | 13,787,700 |
| 2026-05-27 | 2.430 | 3.050 | 2.260 | 2.990 | 2.990 | 7,964,000 |
| 2026-05-26 | 2.200 | 2.550 | 1.930 | 2.350 | 2.350 | 35,165,000 |
| 2026-05-22 | 1.960 | 2.190 | 1.760 | 2.190 | 2.190 | 58,732,000 |
| 2026-05-21 | 2.000 | 2.030 | 1.800 | 1.900 | 1.900 | 11,108,000 |
| 2026-05-20 | 1.580 | 2.150 | 1.500 | 2.010 | 2.010 | 12,972,000 |
| 2026-05-19 | 1.400 | 1.680 | 1.390 | 1.520 | 1.520 | 1,078,000 |
| 2026-05-18 | 1.460 | 1.530 | 1.410 | 1.420 | 1.420 | 700,000 |
| 2026-05-15 | 1.550 | 1.550 | 1.200 | 1.400 | 1.400 | 2,934,000 |
| 2026-05-14 | 1.590 | 1.600 | 1.450 | 1.490 | 1.490 | 458,000 |
| 2026-05-13 | 1.820 | 1.840 | 1.400 | 1.520 | 1.520 | 1,114,000 |
| 2026-05-12 | 1.730 | 1.880 | 1.730 | 1.810 | 1.810 | 662,000 |
| 2026-05-11 | 1.730 | 1.880 | 1.580 | 1.760 | 1.760 | 1,102,000 |
| 2026-05-08 | 1.860 | 1.860 | 1.500 | 1.660 | 1.660 | 3,122,000 |
| 2026-05-07 | 1.890 | 2.770 | 1.680 | 1.880 | 1.880 | 20,178,000 |
| 2026-05-06 | 1.490 | 2.000 | 1.480 | 1.910 | 1.910 | 8,702,000 |
| 2026-05-05 | 1.480 | 1.520 | 1.460 | 1.490 | 1.490 | 16,756,000 |
| 2026-05-04 | 1.460 | 1.530 | 1.450 | 1.500 | 1.500 | 13,702,370 |
| 2026-04-30 | 1.380 | 1.440 | 1.370 | 1.400 | 1.400 | 2,044,000 |
| 2026-04-29 | 1.390 | 1.410 | 1.350 | 1.380 | 1.380 | 21,622,000 |
| 2026-04-28 | 1.450 | 1.480 | 1.330 | 1.370 | 1.370 | 4,316,370 |
| 2026-04-27 | 1.350 | 1.380 | 1.340 | 1.360 | 1.360 | 1,364,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.