New Gonow Recreational historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 1.300 | 1.570 | 1.300 | 1.570 | 1.570 | 3,856,000 |
| 2025-05-06 | 1.280 | 1.340 | 1.280 | 1.280 | 1.280 | 6,806,000 |
| 2025-05-02 | 1.270 | 1.350 | 1.250 | 1.310 | 1.310 | 4,316,000 |
| 2025-04-30 | 1.320 | 1.330 | 1.260 | 1.290 | 1.290 | 4,110,000 |
| 2025-04-29 | 1.300 | 1.320 | 1.200 | 1.310 | 1.310 | 5,426,000 |
| 2025-04-28 | 1.300 | 1.370 | 1.260 | 1.330 | 1.330 | 3,900,000 |
| 2025-04-25 | 1.310 | 1.330 | 1.310 | 1.320 | 1.320 | 96,000 |
| 2025-04-24 | 1.320 | 1.350 | 1.310 | 1.350 | 1.350 | 138,000 |
| 2025-04-23 | 1.340 | 1.400 | 1.280 | 1.340 | 1.340 | 466,000 |
| 2025-04-22 | 1.280 | 1.390 | 1.260 | 1.340 | 1.340 | 478,000 |
| 2025-04-17 | 1.300 | 1.300 | 1.190 | 1.290 | 1.290 | 442,000 |
| 2025-04-16 | 1.190 | 1.330 | 1.190 | 1.300 | 1.300 | 442,000 |
| 2025-04-15 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 32,000 |
| 2025-04-14 | 1.200 | 1.200 | 1.160 | 1.170 | 1.170 | 230,000 |
| 2025-04-11 | 1.160 | 1.220 | 1.160 | 1.190 | 1.190 | 208,000 |
| 2025-04-10 | 1.200 | 1.340 | 1.200 | 1.220 | 1.220 | 238,000 |
| 2025-04-09 | 1.070 | 1.240 | 1.070 | 1.200 | 1.200 | 432,000 |
| 2025-04-08 | 1.070 | 1.150 | 1.060 | 1.100 | 1.100 | 462,000 |
| 2025-04-07 | 1.300 | 1.300 | 1.040 | 1.070 | 1.070 | 2,072,000 |
| 2025-04-03 | 1.280 | 1.450 | 1.270 | 1.340 | 1.340 | 476,000 |
| 2025-04-02 | 1.380 | 1.390 | 1.250 | 1.370 | 1.370 | 526,000 |
| 2025-04-01 | 1.300 | 1.470 | 1.300 | 1.380 | 1.380 | 1,276,000 |
| 2025-03-31 | 1.400 | 1.650 | 1.350 | 1.430 | 1.430 | 3,402,000 |
| 2025-03-28 | 1.180 | 1.460 | 1.180 | 1.420 | 1.420 | 5,732,000 |
| 2025-03-27 | 1.150 | 1.180 | 1.130 | 1.150 | 1.150 | 498,000 |
| 2025-03-26 | 1.150 | 1.170 | 1.150 | 1.150 | 1.150 | 348,000 |
| 2025-03-25 | 1.150 | 1.160 | 1.110 | 1.130 | 1.130 | 62,000 |
| 2025-03-24 | 1.170 | 1.170 | 1.120 | 1.150 | 1.150 | 596,000 |
| 2025-03-21 | 1.190 | 1.200 | 1.160 | 1.170 | 1.170 | 136,000 |
| 2025-03-20 | 1.200 | 1.200 | 1.150 | 1.200 | 1.200 | 414,000 |
| 2025-03-19 | 1.220 | 1.300 | 1.190 | 1.210 | 1.210 | 1,290,000 |
| 2025-03-18 | 1.150 | 1.210 | 1.150 | 1.200 | 1.200 | 592,000 |
| 2025-03-17 | 1.200 | 1.230 | 1.150 | 1.150 | 1.150 | 592,000 |
| 2025-03-14 | 1.220 | 1.240 | 1.090 | 1.170 | 1.170 | 1,392,000 |
| 2025-03-13 | 1.320 | 1.440 | 1.170 | 1.200 | 1.200 | 6,582,000 |
| 2025-03-12 | 0.950 | 1.190 | 0.930 | 1.150 | 1.150 | 3,524,000 |
| 2025-03-11 | 0.910 | 0.970 | 0.910 | 0.960 | 0.960 | 548,000 |
| 2025-03-10 | 0.930 | 0.960 | 0.900 | 0.940 | 0.940 | 248,000 |
| 2025-03-07 | 0.950 | 0.950 | 0.920 | 0.930 | 0.930 | 524,000 |
| 2025-03-06 | 0.900 | 0.950 | 0.900 | 0.950 | 0.950 | 292,000 |
| 2025-03-05 | 0.890 | 0.930 | 0.870 | 0.910 | 0.910 | 290,000 |
| 2025-03-04 | 0.880 | 0.930 | 0.880 | 0.890 | 0.890 | 206,000 |
| 2025-03-03 | 0.910 | 0.910 | 0.890 | 0.900 | 0.900 | 302,000 |
| 2025-02-28 | 0.950 | 0.950 | 0.860 | 0.910 | 0.910 | 1,356,000 |
| 2025-02-27 | 0.970 | 0.970 | 0.940 | 0.950 | 0.950 | 798,000 |
| 2025-02-26 | 1.000 | 1.000 | 0.950 | 0.970 | 0.970 | 424,000 |
| 2025-02-25 | 0.930 | 1.000 | 0.930 | 1.000 | 1.000 | 564,000 |
| 2025-02-24 | 0.890 | 0.960 | 0.860 | 0.960 | 0.960 | 1,006,000 |
| 2025-02-21 | 0.900 | 0.900 | 0.870 | 0.890 | 0.890 | 994,000 |
| 2025-02-20 | 0.920 | 0.920 | 0.860 | 0.900 | 0.900 | 1,178,000 |
| 2025-02-19 | 0.910 | 0.940 | 0.910 | 0.920 | 0.920 | 546,000 |
| 2025-02-18 | 0.920 | 0.950 | 0.920 | 0.930 | 0.930 | 874,000 |
| 2025-02-17 | 0.960 | 0.960 | 0.900 | 0.920 | 0.920 | 824,000 |
| 2025-02-14 | 0.920 | 0.950 | 0.900 | 0.930 | 0.930 | 1,158,000 |
| 2025-02-13 | 0.910 | 0.930 | 0.900 | 0.920 | 0.920 | 630,000 |
| 2025-02-12 | 0.920 | 0.940 | 0.910 | 0.930 | 0.930 | 904,000 |
| 2025-02-11 | 0.920 | 0.950 | 0.910 | 0.920 | 0.920 | 940,000 |
| 2025-02-10 | 0.920 | 0.940 | 0.900 | 0.900 | 0.900 | 992,000 |
| 2025-02-07 | 0.950 | 0.950 | 0.910 | 0.920 | 0.920 | 1,130,000 |
| 2025-02-06 | 0.900 | 0.960 | 0.900 | 0.950 | 0.950 | 2,174,000 |
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.