New Gonow Recreational historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 13.000 | 13.970 | 12.900 | 13.130 | 13.130 | 3,326,000 |
| 2026-10-15 | 14.000 | 14.440 | 12.520 | 12.900 | 12.900 | 2,165,340 |
| 2026-10-14 | 13.700 | 14.300 | 13.240 | 14.000 | 14.000 | 2,046,700 |
| 2026-10-13 | 13.990 | 14.050 | 13.050 | 13.700 | 13.700 | 3,394,000 |
| 2026-10-12 | 12.500 | 13.990 | 12.420 | 13.990 | 13.990 | 3,724,700 |
| 2026-10-09 | 12.800 | 12.950 | 12.490 | 12.490 | 12.490 | 636,000 |
| 2026-10-08 | 12.840 | 13.500 | 12.400 | 12.800 | 12.800 | 6,886,000 |
| 2026-10-07 | 12.080 | 13.100 | 11.960 | 12.890 | 12.890 | 3,604,500 |
| 2026-10-06 | 11.700 | 12.220 | 10.670 | 12.080 | 12.080 | 2,908,200 |
| 2026-10-05 | 12.880 | 13.000 | 11.100 | 11.400 | 11.400 | 6,929,200 |
| 2026-10-02 | 12.600 | 12.880 | 12.500 | 12.880 | 12.880 | 1,846,600 |
| 2026-09-30 | 12.220 | 12.770 | 12.200 | 12.600 | 12.600 | 8,170,270 |
| 2026-09-29 | 11.450 | 12.200 | 11.120 | 12.200 | 12.200 | 17,640,578 |
| 2026-09-28 | 11.130 | 11.740 | 10.080 | 11.140 | 11.140 | 8,363,117 |
| 2026-09-25 | 8.990 | 11.200 | 8.990 | 11.130 | 11.130 | 3,525,270 |
| 2026-09-24 | 9.530 | 9.655 | 8.700 | 9.075 | 9.075 | 4,778,000 |
| 2026-09-23 | 9.500 | 9.785 | 8.825 | 9.470 | 9.470 | 3,120,000 |
| 2026-09-22 | 9.450 | 9.860 | 8.945 | 9.300 | 9.300 | 1,504,899 |
| 2026-09-21 | 9.640 | 9.645 | 8.905 | 9.380 | 9.380 | 2,874,000 |
| 2026-09-18 | 9.895 | 9.895 | 9.200 | 9.605 | 9.605 | 1,769,218 |
| 2026-09-17 | 9.900 | 9.900 | 9.165 | 9.500 | 9.500 | 792,000 |
| 2026-09-16 | 9.600 | 9.990 | 9.495 | 9.920 | 9.920 | 2,149,000 |
| 2026-09-15 | 9.020 | 9.600 | 9.020 | 9.500 | 9.500 | 3,750,000 |
| 2026-09-14 | 8.250 | 8.950 | 8.250 | 8.950 | 8.950 | 2,012,000 |
| 2026-09-11 | 8.150 | 8.440 | 8.055 | 8.160 | 8.160 | 1,248,000 |
| 2026-09-10 | 8.250 | 8.625 | 8.015 | 8.150 | 8.150 | 594,000 |
| 2026-09-09 | 8.200 | 8.585 | 7.885 | 8.175 | 8.175 | 1,380,000 |
| 2026-09-08 | 8.200 | 8.720 | 7.930 | 8.000 | 8.000 | 800,000 |
| 2026-09-07 | 8.355 | 8.670 | 7.760 | 8.070 | 8.070 | 762,000 |
| 2026-09-04 | 9.815 | 9.910 | 8.300 | 8.300 | 8.300 | 1,734,000 |
| 2026-09-03 | 9.700 | 9.965 | 9.405 | 9.815 | 9.815 | 778,000 |
| 2026-09-02 | 9.650 | 9.965 | 9.400 | 9.610 | 9.610 | 1,598,000 |
| 2026-09-01 | 9.580 | 9.990 | 9.300 | 9.650 | 9.650 | 2,866,000 |
| 2026-08-31 | 10.000 | 10.260 | 9.400 | 9.565 | 9.565 | 1,744,000 |
| 2026-08-28 | 9.485 | 10.000 | 9.300 | 10.000 | 10.000 | 6,916,000 |
| 2026-08-27 | 9.520 | 9.590 | 9.400 | 9.485 | 9.485 | 604,000 |
| 2026-08-26 | 9.450 | 9.650 | 9.410 | 9.455 | 9.455 | 710,000 |
| 2026-08-25 | 9.470 | 9.820 | 9.300 | 9.400 | 9.400 | 8,356,000 |
| 2026-08-24 | 8.820 | 9.320 | 8.500 | 9.200 | 9.200 | 3,044,000 |
| 2026-08-21 | 8.680 | 9.050 | 8.500 | 8.950 | 8.950 | 1,610,000 |
| 2026-08-20 | 8.700 | 8.830 | 8.185 | 8.700 | 8.700 | 1,270,000 |
| 2026-08-19 | 9.100 | 9.200 | 8.500 | 8.700 | 8.700 | 1,964,000 |
| 2026-08-18 | 9.000 | 9.250 | 8.635 | 9.005 | 9.005 | 1,196,000 |
| 2026-08-17 | 9.000 | 9.040 | 8.800 | 8.840 | 8.840 | 692,000 |
| 2026-08-14 | 9.000 | 9.300 | 8.630 | 9.000 | 9.000 | 1,116,000 |
| 2026-08-13 | 8.100 | 8.950 | 8.010 | 8.890 | 8.890 | 1,436,000 |
| 2026-08-12 | 8.250 | 8.475 | 7.805 | 8.000 | 8.000 | 608,000 |
| 2026-08-11 | 8.660 | 8.670 | 8.150 | 8.200 | 8.200 | 606,000 |
| 2026-08-10 | 8.840 | 8.895 | 8.290 | 8.680 | 8.680 | 1,326,000 |
| 2026-08-07 | 9.000 | 9.260 | 8.560 | 8.840 | 8.840 | 698,000 |
| 2026-08-06 | 8.150 | 9.220 | 8.150 | 8.870 | 8.870 | 1,870,000 |
| 2026-08-05 | 8.930 | 9.150 | 7.800 | 8.110 | 8.110 | 2,616,000 |
| 2026-08-04 | 9.000 | 9.350 | 8.755 | 9.030 | 9.030 | 1,362,000 |
| 2026-08-03 | 9.180 | 9.675 | 8.590 | 8.890 | 8.890 | 756,000 |
| 2026-07-31 | 9.230 | 10.100 | 8.300 | 9.180 | 9.180 | 1,476,000 |
| 2026-07-30 | 8.640 | 10.000 | 7.710 | 9.230 | 9.230 | 2,174,200 |
| 2026-07-29 | 8.640 | 9.170 | 8.380 | 8.930 | 8.930 | 1,060,000 |
| 2026-07-28 | 7.700 | 9.130 | 7.700 | 8.340 | 8.340 | 2,298,000 |
| 2026-07-27 | 6.300 | 8.620 | 6.250 | 7.880 | 7.880 | 33,229,600 |
| 2026-07-24 | 6.220 | 6.450 | 5.970 | 6.450 | 6.450 | 24,562,000 |
Page 1 of 5 · 245 trading daysOlder →
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.