New Gonow Recreational historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1.160 | 1.170 | 1.120 | 1.120 | 1.120 | 108,000 |
| 2025-10-23 | 1.130 | 1.170 | 1.110 | 1.150 | 1.150 | 1,282,000 |
| 2025-10-22 | 1.120 | 1.170 | 1.070 | 1.140 | 1.140 | 5,862,000 |
| 2025-10-21 | 1.100 | 1.140 | 1.100 | 1.120 | 1.120 | 294,000 |
| 2025-10-20 | 1.120 | 1.130 | 1.090 | 1.100 | 1.100 | 486,000 |
| 2025-10-17 | 1.080 | 1.130 | 1.070 | 1.120 | 1.120 | 472,000 |
| 2025-10-16 | 1.070 | 1.160 | 1.060 | 1.100 | 1.100 | 572,000 |
| 2025-10-15 | 1.080 | 1.130 | 1.070 | 1.070 | 1.070 | 762,000 |
| 2025-10-14 | 1.060 | 1.140 | 1.030 | 1.120 | 1.120 | 636,000 |
| 2025-10-13 | 0.980 | 1.060 | 0.980 | 1.060 | 1.060 | 740,000 |
| 2025-10-10 | 1.040 | 1.080 | 1.020 | 1.040 | 1.040 | 1,710,000 |
| 2025-10-09 | 1.080 | 1.100 | 1.060 | 1.060 | 1.060 | 1,438,000 |
| 2025-10-08 | 1.100 | 1.120 | 1.060 | 1.080 | 1.080 | 1,226,000 |
| 2025-10-06 | 1.100 | 1.120 | 1.050 | 1.100 | 1.100 | 536,000 |
| 2025-10-03 | 1.130 | 1.140 | 1.100 | 1.120 | 1.120 | 1,302,000 |
| 2025-10-02 | 1.160 | 1.160 | 1.130 | 1.130 | 1.130 | 326,000 |
| 2025-09-30 | 1.140 | 1.160 | 1.130 | 1.160 | 1.160 | 114,000 |
| 2025-09-29 | 1.130 | 1.170 | 1.120 | 1.150 | 1.150 | 9,022,000 |
| 2025-09-26 | 1.140 | 1.160 | 1.110 | 1.130 | 1.130 | 2,486,000 |
| 2025-09-25 | 1.150 | 1.170 | 1.120 | 1.170 | 1.170 | 4,704,000 |
| 2025-09-24 | 1.180 | 1.180 | 1.150 | 1.170 | 1.170 | 6,686,000 |
| 2025-09-23 | 1.160 | 1.180 | 1.150 | 1.170 | 1.170 | 2,392,000 |
| 2025-09-22 | 1.170 | 1.200 | 1.170 | 1.190 | 1.190 | 234,000 |
| 2025-09-19 | 1.190 | 1.220 | 1.160 | 1.160 | 1.160 | 6,794,000 |
| 2025-09-18 | 1.160 | 1.210 | 1.150 | 1.180 | 1.180 | 1,222,000 |
| 2025-09-17 | 1.140 | 1.210 | 1.130 | 1.210 | 1.210 | 1,162,000 |
| 2025-09-16 | 1.200 | 1.240 | 1.160 | 1.160 | 1.160 | 37,806,000 |
| 2025-09-15 | 1.190 | 1.200 | 1.170 | 1.170 | 1.170 | 86,000 |
| 2025-09-12 | 1.180 | 1.190 | 1.170 | 1.170 | 1.170 | 446,000 |
| 2025-09-11 | 1.220 | 1.220 | 1.190 | 1.190 | 1.190 | 34,000 |
| 2025-09-10 | 1.200 | 1.220 | 1.190 | 1.220 | 1.220 | 334,000 |
| 2025-09-09 | 1.190 | 1.240 | 1.180 | 1.220 | 1.220 | 5,668,000 |
| 2025-09-08 | 1.200 | 1.230 | 1.160 | 1.230 | 1.230 | 854,000 |
| 2025-09-05 | 1.120 | 1.210 | 1.120 | 1.210 | 1.210 | 700,000 |
| 2025-09-04 | 1.130 | 1.140 | 1.120 | 1.120 | 1.120 | 172,000 |
| 2025-09-03 | 1.120 | 1.150 | 1.120 | 1.130 | 1.130 | 240,000 |
| 2025-09-02 | 1.130 | 1.160 | 1.110 | 1.160 | 1.160 | 190,000 |
| 2025-09-01 | 1.140 | 1.180 | 1.120 | 1.130 | 1.130 | 508,000 |
| 2025-08-29 | 1.140 | 1.180 | 1.140 | 1.170 | 1.170 | 124,000 |
| 2025-08-28 | 1.190 | 1.200 | 1.170 | 1.170 | 1.170 | 840,000 |
| 2025-08-27 | 1.170 | 1.220 | 1.170 | 1.190 | 1.190 | 1,128,000 |
| 2025-08-26 | 1.160 | 1.190 | 1.150 | 1.190 | 1.190 | 1,078,000 |
| 2025-08-25 | 1.180 | 1.200 | 1.120 | 1.170 | 1.170 | 3,168,000 |
| 2025-08-22 | 1.160 | 1.220 | 1.120 | 1.150 | 1.150 | 9,698,000 |
| 2025-08-21 | 1.150 | 1.230 | 1.140 | 1.160 | 1.160 | 5,306,000 |
| 2025-08-20 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 148,000 |
| 2025-08-19 | 1.120 | 1.140 | 1.110 | 1.140 | 1.140 | 234,000 |
| 2025-08-18 | 1.150 | 1.190 | 1.140 | 1.140 | 1.140 | 518,000 |
| 2025-08-15 | 1.150 | 1.210 | 1.150 | 1.150 | 1.150 | 720,000 |
| 2025-08-14 | 1.150 | 1.190 | 1.150 | 1.160 | 1.160 | 206,000 |
| 2025-08-13 | 1.150 | 1.160 | 1.150 | 1.150 | 1.150 | 124,000 |
| 2025-08-12 | 1.130 | 1.180 | 1.120 | 1.160 | 1.160 | 642,000 |
| 2025-08-11 | 1.120 | 1.140 | 1.120 | 1.140 | 1.140 | 24,000 |
| 2025-08-08 | 1.180 | 1.180 | 1.150 | 1.150 | 1.150 | 60,000 |
| 2025-08-07 | 1.100 | 1.170 | 1.090 | 1.150 | 1.150 | 4,454,000 |
| 2025-08-06 | 1.120 | 1.160 | 1.080 | 1.110 | 1.110 | 3,910,000 |
| 2025-08-05 | 1.140 | 1.210 | 1.060 | 1.140 | 1.140 | 3,606,000 |
| 2025-08-04 | 1.070 | 1.120 | 1.060 | 1.090 | 1.090 | 172,000 |
| 2025-08-01 | 1.120 | 1.120 | 1.060 | 1.100 | 1.100 | 464,000 |
| 2025-07-31 | 1.110 | 1.110 | 1.090 | 1.090 | 1.090 | 76,000 |
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.