New Gonow Recreational historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 1.130 | 1.160 | 1.110 | 1.110 | 1.110 | 144,000 |
| 2025-07-29 | 1.150 | 1.180 | 1.100 | 1.130 | 1.130 | 516,000 |
| 2025-07-28 | 1.130 | 1.160 | 1.130 | 1.150 | 1.150 | 140,000 |
| 2025-07-25 | 1.110 | 1.250 | 1.110 | 1.130 | 1.130 | 2,940,000 |
| 2025-07-24 | 1.090 | 1.110 | 1.090 | 1.090 | 1.090 | 85,696 |
| 2025-07-23 | 1.080 | 1.130 | 1.070 | 1.110 | 1.110 | 464,000 |
| 2025-07-22 | 1.140 | 1.180 | 1.060 | 1.090 | 1.090 | 1,216,000 |
| 2025-07-21 | 1.180 | 1.180 | 1.100 | 1.170 | 1.170 | 522,000 |
| 2025-07-18 | 1.190 | 1.230 | 1.110 | 1.160 | 1.160 | 858,000 |
| 2025-07-17 | 1.180 | 1.210 | 1.150 | 1.210 | 1.210 | 584,000 |
| 2025-07-16 | 1.150 | 1.270 | 1.150 | 1.180 | 1.180 | 498,000 |
| 2025-07-15 | 1.130 | 1.180 | 1.120 | 1.150 | 1.150 | 80,000 |
| 2025-07-14 | 1.220 | 1.250 | 1.140 | 1.150 | 1.150 | 158,000 |
| 2025-07-11 | 1.120 | 1.250 | 1.060 | 1.130 | 1.130 | 870,000 |
| 2025-07-10 | 1.130 | 1.150 | 1.120 | 1.130 | 1.130 | 90,000 |
| 2025-07-09 | 1.130 | 1.150 | 1.130 | 1.140 | 1.140 | 160,000 |
| 2025-07-08 | 1.190 | 1.190 | 1.140 | 1.150 | 1.150 | 268,000 |
| 2025-07-07 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 42,000 |
| 2025-07-04 | 1.140 | 1.280 | 1.130 | 1.160 | 1.160 | 1,224,000 |
| 2025-07-03 | 1.160 | 1.160 | 1.120 | 1.140 | 1.140 | 876,000 |
| 2025-07-02 | 1.220 | 1.230 | 1.130 | 1.160 | 1.160 | 2,084,000 |
| 2025-06-30 | 1.240 | 1.240 | 1.180 | 1.190 | 1.190 | 640,000 |
| 2025-06-27 | 1.290 | 1.290 | 1.220 | 1.220 | 1.220 | 924,000 |
| 2025-06-26 | 1.260 | 1.290 | 1.260 | 1.290 | 1.290 | 42,000 |
| 2025-06-25 | 1.250 | 1.320 | 1.250 | 1.260 | 1.260 | 940,000 |
| 2025-06-24 | 1.270 | 1.290 | 1.240 | 1.240 | 1.240 | 1,292,000 |
| 2025-06-23 | 1.310 | 1.320 | 1.270 | 1.270 | 1.270 | 5,538,000 |
| 2025-06-20 | 1.320 | 1.320 | 1.310 | 1.310 | 1.310 | 70,000 |
| 2025-06-19 | 1.300 | 1.380 | 1.300 | 1.330 | 1.330 | 1,234,000 |
| 2025-06-18 | 1.320 | 1.340 | 1.290 | 1.290 | 1.290 | 1,322,000 |
| 2025-06-17 | 1.310 | 1.360 | 1.300 | 1.350 | 1.350 | 908,000 |
| 2025-06-16 | 1.320 | 1.380 | 1.250 | 1.270 | 1.270 | 3,022,000 |
| 2025-06-13 | 1.400 | 1.400 | 1.260 | 1.280 | 1.280 | 4,994,000 |
| 2025-06-12 | 1.340 | 1.440 | 1.340 | 1.390 | 1.390 | 1,342,000 |
| 2025-06-11 | 1.270 | 1.470 | 1.270 | 1.300 | 1.300 | 7,344,000 |
| 2025-06-10 | 1.230 | 1.350 | 1.230 | 1.260 | 1.260 | 2,172,000 |
| 2025-06-09 | 1.280 | 1.280 | 1.240 | 1.240 | 1.240 | 1,524,000 |
| 2025-06-06 | 1.380 | 1.380 | 1.270 | 1.270 | 1.270 | 630,000 |
| 2025-06-05 | 1.330 | 1.360 | 1.310 | 1.340 | 1.340 | 506,000 |
| 2025-06-04 | 1.350 | 1.370 | 1.210 | 1.330 | 1.330 | 2,048,000 |
| 2025-06-03 | 1.320 | 1.320 | 1.260 | 1.300 | 1.300 | 376,000 |
| 2025-06-02 | 1.270 | 1.360 | 1.260 | 1.320 | 1.320 | 800,000 |
| 2025-05-30 | 1.270 | 1.270 | 1.260 | 1.260 | 1.260 | 192,000 |
| 2025-05-29 | 1.280 | 1.310 | 1.270 | 1.270 | 1.270 | 640,000 |
| 2025-05-28 | 1.380 | 1.380 | 1.270 | 1.280 | 1.280 | 1,544,000 |
| 2025-05-27 | 1.450 | 1.460 | 1.380 | 1.380 | 1.380 | 864,000 |
| 2025-05-26 | 1.450 | 1.530 | 1.380 | 1.450 | 1.450 | 1,684,000 |
| 2025-05-23 | 1.430 | 1.540 | 1.420 | 1.460 | 1.460 | 350,000 |
| 2025-05-22 | 1.460 | 1.540 | 1.400 | 1.430 | 1.430 | 940,000 |
| 2025-05-21 | 1.450 | 1.460 | 1.400 | 1.400 | 1.400 | 304,000 |
| 2025-05-20 | 1.390 | 1.540 | 1.390 | 1.450 | 1.450 | 880,000 |
| 2025-05-19 | 1.420 | 1.430 | 1.390 | 1.400 | 1.400 | 314,000 |
| 2025-05-16 | 1.360 | 1.420 | 1.360 | 1.420 | 1.420 | 94,000 |
| 2025-05-15 | 1.380 | 1.470 | 1.320 | 1.450 | 1.450 | 502,000 |
| 2025-05-14 | 1.430 | 1.480 | 1.400 | 1.410 | 1.410 | 4,438,000 |
| 2025-05-13 | 1.380 | 1.430 | 1.360 | 1.420 | 1.420 | 330,000 |
| 2025-05-12 | 1.300 | 1.450 | 1.300 | 1.380 | 1.380 | 834,000 |
| 2025-05-09 | 1.310 | 1.360 | 1.290 | 1.330 | 1.330 | 238,000 |
| 2025-05-08 | 1.530 | 1.530 | 1.290 | 1.310 | 1.310 | 2,056,000 |
| 2025-05-07 | 1.300 | 1.570 | 1.300 | 1.570 | 1.570 | 3,856,000 |
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.