New Gonow Recreational historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 1.150 | 1.190 | 1.120 | 1.180 | 1.180 | 602,000 |
| 2026-01-21 | 1.090 | 1.150 | 1.050 | 1.140 | 1.140 | 7,106,000 |
| 2026-01-20 | 1.080 | 1.120 | 1.070 | 1.090 | 1.090 | 106,000 |
| 2026-01-19 | 1.090 | 1.090 | 1.060 | 1.080 | 1.080 | 54,000 |
| 2026-01-16 | 1.070 | 1.090 | 1.050 | 1.090 | 1.090 | 166,000 |
| 2026-01-15 | 1.100 | 1.120 | 1.100 | 1.100 | 1.100 | 136,000 |
| 2026-01-14 | 1.140 | 1.140 | 1.100 | 1.100 | 1.100 | 294,000 |
| 2026-01-13 | 1.090 | 1.160 | 1.080 | 1.120 | 1.120 | 2,424,000 |
| 2026-01-12 | 1.050 | 1.170 | 1.040 | 1.120 | 1.120 | 3,830,000 |
| 2026-01-09 | 1.040 | 1.040 | 0.980 | 1.030 | 1.030 | 1,862,000 |
| 2026-01-08 | 0.970 | 1.020 | 0.970 | 1.000 | 1.000 | 4,904,000 |
| 2026-01-07 | 0.960 | 1.020 | 0.960 | 0.970 | 0.970 | 1,532,000 |
| 2026-01-06 | 0.940 | 1.010 | 0.940 | 0.960 | 0.960 | 9,748,000 |
| 2026-01-05 | 0.940 | 0.980 | 0.920 | 0.940 | 0.940 | 3,538,000 |
| 2026-01-02 | 0.950 | 0.990 | 0.920 | 0.940 | 0.940 | 4,082,000 |
| 2025-12-31 | 0.940 | 0.980 | 0.940 | 0.950 | 0.950 | 14,014,000 |
| 2025-12-30 | 0.920 | 1.010 | 0.920 | 0.950 | 0.950 | 3,722,000 |
| 2025-12-29 | 0.980 | 1.030 | 0.920 | 0.950 | 0.950 | 5,658,000 |
| 2025-12-24 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 1,928,000 |
| 2025-12-23 | 0.990 | 1.020 | 0.960 | 1.000 | 1.000 | 2,130,000 |
| 2025-12-22 | 1.030 | 1.030 | 0.990 | 0.990 | 0.990 | 702,000 |
| 2025-12-19 | 1.010 | 1.120 | 1.010 | 1.010 | 1.010 | 22,798,000 |
| 2025-12-18 | 1.000 | 1.020 | 0.990 | 1.000 | 1.000 | 1,342,000 |
| 2025-12-17 | 1.020 | 1.030 | 1.000 | 1.020 | 1.020 | 1,264,000 |
| 2025-12-16 | 1.020 | 1.060 | 0.990 | 1.030 | 1.030 | 360,000 |
| 2025-12-15 | 1.060 | 1.140 | 1.020 | 1.040 | 1.040 | 852,000 |
| 2025-12-12 | 1.080 | 1.110 | 1.030 | 1.070 | 1.070 | 806,000 |
| 2025-12-11 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 22,000 |
| 2025-12-10 | 1.090 | 1.090 | 1.070 | 1.070 | 1.070 | 160,000 |
| 2025-12-09 | 1.100 | 1.100 | 1.070 | 1.090 | 1.090 | 476,000 |
| 2025-12-08 | 1.080 | 1.120 | 1.080 | 1.120 | 1.120 | 474,000 |
| 2025-12-05 | 1.100 | 1.110 | 1.090 | 1.090 | 1.090 | 448,000 |
| 2025-12-04 | 1.090 | 1.100 | 1.080 | 1.090 | 1.090 | 480,000 |
| 2025-12-03 | 1.120 | 1.120 | 1.090 | 1.100 | 1.100 | 188,000 |
| 2025-12-02 | 1.100 | 1.150 | 1.090 | 1.150 | 1.150 | 468,000 |
| 2025-12-01 | 1.080 | 1.100 | 1.080 | 1.090 | 1.090 | 90,000 |
| 2025-11-28 | 1.100 | 1.100 | 1.080 | 1.100 | 1.100 | 40,000 |
| 2025-11-27 | 1.120 | 1.140 | 1.080 | 1.120 | 1.120 | 608,000 |
| 2025-11-26 | 1.180 | 1.230 | 1.100 | 1.150 | 1.150 | 480,000 |
| 2025-11-25 | 1.180 | 1.220 | 1.180 | 1.180 | 1.180 | 256,000 |
| 2025-11-24 | 1.210 | 1.220 | 1.180 | 1.200 | 1.200 | 510,000 |
| 2025-11-21 | 1.250 | 1.250 | 1.160 | 1.190 | 1.190 | 2,352,000 |
| 2025-11-20 | 1.380 | 1.450 | 1.250 | 1.280 | 1.280 | 2,528,000 |
| 2025-11-19 | 1.370 | 1.490 | 1.350 | 1.370 | 1.370 | 2,584,000 |
| 2025-11-18 | 1.330 | 1.500 | 1.310 | 1.460 | 1.460 | 3,414,000 |
| 2025-11-17 | 1.290 | 1.380 | 1.290 | 1.340 | 1.340 | 2,456,000 |
| 2025-11-14 | 1.250 | 1.350 | 1.250 | 1.290 | 1.290 | 6,664,000 |
| 2025-11-13 | 1.180 | 1.400 | 1.170 | 1.250 | 1.250 | 12,880,000 |
| 2025-11-12 | 1.190 | 1.190 | 1.170 | 1.170 | 1.170 | 58,000 |
| 2025-11-11 | 1.140 | 1.200 | 1.140 | 1.190 | 1.190 | 7,354,000 |
| 2025-11-10 | 1.110 | 1.200 | 1.110 | 1.130 | 1.130 | 426,000 |
| 2025-11-07 | 1.090 | 1.150 | 1.080 | 1.120 | 1.120 | 456,000 |
| 2025-11-06 | 1.130 | 1.130 | 1.090 | 1.090 | 1.090 | 62,000 |
| 2025-11-05 | 1.100 | 1.100 | 1.090 | 1.100 | 1.100 | 140,000 |
| 2025-11-04 | 1.110 | 1.140 | 1.110 | 1.110 | 1.110 | 48,000 |
| 2025-11-03 | 1.110 | 1.150 | 1.110 | 1.120 | 1.120 | 94,000 |
| 2025-10-31 | 1.080 | 1.160 | 1.080 | 1.120 | 1.120 | 5,036,000 |
| 2025-10-30 | 1.080 | 1.100 | 1.060 | 1.100 | 1.100 | 3,816,000 |
| 2025-10-28 | 1.110 | 1.110 | 1.080 | 1.080 | 1.080 | 138,000 |
| 2025-10-27 | 1.110 | 1.130 | 1.090 | 1.090 | 1.090 | 232,000 |
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.