Want to see HK:0805 full AI Analyst Report?
New Gonow Recreational Vehicles, Inc. (0805) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 9.09 | 9.80 | 8.78 | 9.60 | 9.60 | +5.79% | 7,424,000 | 2.13 |
| Oct 30, 2026 | 10.00 | 10.18 | 8.05 | 9.08 | 9.08 | -8.33% | 15,078,000 | 4.61 |
| Oct 29, 2026 | 10.40 | 10.43 | 9.87 | 9.90 | 9.90 | -4.07% | 14,916,000 | 4.90 |
| Oct 28, 2026 | 10.05 | 11.22 | 10.05 | 10.32 | 10.32 | +2.69% | 10,650,000 | 3.67 |
| Oct 27, 2026 | 12.83 | 12.83 | 9.52 | 10.05 | 10.05 | -33.40% | 13,006,000 | 4.77 |
| Oct 26, 2026 | 14.06 | 15.09 | 13.90 | 15.09 | 15.09 | +7.79% | 5,487,826 | 2.07 |
| Oct 23, 2026 | 13.21 | 14.00 | 13.16 | 14.00 | 14.00 | +6.46% | 2,612,300 | 0.98 |
| Oct 22, 2026 | 14.14 | 14.19 | 12.93 | 13.15 | 13.15 | -7.00% | 6,330,000 | 2.06 |
| Oct 21, 2026 | 13.60 | 14.17 | 13.60 | 14.14 | 14.14 | +4.90% | 694,400 | 0.20 |
| Oct 20, 2026 | 13.16 | 13.71 | 13.00 | 13.48 | 13.48 | +2.67% | 2,890,000 | 0.78 |
| Oct 19, 2026 | 13.13 | 13.97 | 12.90 | 13.13 | 13.13 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 13.00 | 13.97 | 12.90 | 13.13 | 13.13 | +1.78% | 3,326,000 | 0.63 |
| Oct 15, 2026 | 14.00 | 14.44 | 12.52 | 12.90 | 12.90 | -7.86% | 2,165,340 | 0.39 |
| Oct 14, 2026 | 13.70 | 14.30 | 13.24 | 14.00 | 14.00 | +2.19% | 2,046,700 | 0.36 |
| Oct 13, 2026 | 13.99 | 14.05 | 13.05 | 13.70 | 13.70 | -2.07% | 3,394,000 | 0.59 |
| Oct 12, 2026 | 12.50 | 13.99 | 12.42 | 13.99 | 13.99 | +12.01% | 3,724,700 | 0.64 |
| Oct 09, 2026 | 12.80 | 12.95 | 12.49 | 12.49 | 12.49 | -2.42% | 636,000 | 0.10 |
| Oct 08, 2026 | 12.84 | 13.50 | 12.40 | 12.80 | 12.80 | -0.70% | 6,886,000 | 1.12 |
| Oct 07, 2026 | 12.08 | 13.10 | 11.96 | 12.89 | 12.89 | +6.71% | 3,604,500 | 0.58 |
| Oct 06, 2026 | 11.70 | 12.22 | 10.67 | 12.08 | 12.08 | +5.96% | 2,908,200 | 0.46 |
| Oct 05, 2026 | 12.88 | 13.00 | 11.10 | 11.40 | 11.40 | -11.49% | 6,929,200 | 1.08 |
| Oct 02, 2026 | 12.60 | 12.88 | 12.50 | 12.88 | 12.88 | +2.22% | 1,846,600 | 0.28 |
| Oct 01, 2026 | 12.60 | 12.77 | 12.20 | 12.60 | 12.60 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 12.22 | 12.77 | 12.20 | 12.60 | 12.60 | +3.28% | 8,170,270 | 1.14 |
| Sep 29, 2026 | 11.45 | 12.20 | 11.12 | 12.20 | 12.20 | +9.52% | 17,640,578 | 2.54 |
| Sep 28, 2026 | 11.13 | 11.74 | 10.08 | 11.14 | 11.14 | +0.09% | 8,363,117 | 1.23 |
| Sep 25, 2026 | 8.99 | 11.20 | 8.99 | 11.13 | 11.13 | +22.64% | 3,525,270 | 0.51 |
| Sep 24, 2026 | 9.53 | 9.66 | 8.70 | 9.08 | 9.08 | -4.17% | 4,778,000 | 0.70 |
| Sep 23, 2026 | 9.50 | 9.79 | 8.83 | 9.47 | 9.47 | +1.83% | 3,120,000 | 0.46 |
| Sep 22, 2026 | 9.45 | 9.86 | 8.95 | 9.30 | 9.30 | -0.85% | 1,504,899 | 0.22 |
| Sep 21, 2026 | 9.64 | 9.65 | 8.91 | 9.38 | 9.38 | -2.34% | 2,874,000 | 0.41 |
| Sep 18, 2026 | 9.90 | 9.90 | 9.20 | 9.61 | 9.61 | +1.11% | 1,769,218 | 0.25 |
| Sep 17, 2026 | 9.90 | 9.90 | 9.17 | 9.50 | 9.50 | -4.23% | 792,000 | 0.11 |
| Sep 16, 2026 | 9.60 | 9.99 | 9.50 | 9.92 | 9.92 | +4.42% | 2,149,000 | 0.30 |
| Sep 15, 2026 | 9.02 | 9.60 | 9.02 | 9.50 | 9.50 | +6.15% | 3,750,000 | 0.53 |
| Sep 14, 2026 | 8.25 | 8.95 | 8.25 | 8.95 | 8.95 | +9.68% | 2,012,000 | 0.28 |
| Sep 11, 2026 | 8.15 | 8.44 | 8.06 | 8.16 | 8.16 | +0.12% | 1,248,000 | 0.17 |
| Sep 10, 2026 | 8.25 | 8.63 | 8.02 | 8.15 | 8.15 | -0.31% | 594,000 | 0.08 |
| Sep 09, 2026 | 8.20 | 8.59 | 7.89 | 8.18 | 8.18 | +2.19% | 1,380,000 | 0.18 |
| Sep 08, 2026 | 8.20 | 8.72 | 7.93 | 8.00 | 8.00 | -0.87% | 800,000 | 0.10 |
| Sep 07, 2026 | 8.36 | 8.67 | 7.76 | 8.07 | 8.07 | -2.77% | 762,000 | 0.10 |
| Sep 04, 2026 | 9.82 | 9.91 | 8.30 | 8.30 | 8.30 | -15.44% | 1,734,000 | 0.22 |
| Sep 03, 2026 | 9.70 | 9.97 | 9.41 | 9.82 | 9.82 | +2.13% | 778,000 | 0.10 |
| Sep 02, 2026 | 9.65 | 9.97 | 9.40 | 9.61 | 9.61 | -0.41% | 1,598,000 | 0.20 |
| Sep 01, 2026 | 9.58 | 9.99 | 9.30 | 9.65 | 9.65 | +0.89% | 2,866,000 | 0.36 |
| Aug 31, 2026 | 10.00 | 10.26 | 9.40 | 9.57 | 9.57 | -4.35% | 1,744,000 | 0.22 |
| Aug 28, 2026 | 9.49 | 10.00 | 9.30 | 10.00 | 10.00 | +5.43% | 6,916,000 | 0.88 |
| Aug 27, 2026 | 9.52 | 9.59 | 9.40 | 9.49 | 9.49 | +0.32% | 604,000 | 0.08 |
| Aug 26, 2026 | 9.45 | 9.65 | 9.41 | 9.46 | 9.46 | +0.59% | 710,000 | 0.09 |
| Aug 25, 2026 | 9.47 | 9.82 | 9.30 | 9.40 | 9.40 | +2.17% | 8,356,000 | 1.00 |
