Stock listing
HKEX:805 New Gonow Recreational Vehicles, Inc. (新吉奧房車) 股價
Follow New Gonow Recreational Vehicles, Inc. into a list and get an email when it puts out news.
Share price · HKEX:805
$10.84 HKD +0.49 (+4.7%)
Delayed at least 15 minutes · 4:08 PM GMT+8, Nov 5, 2026
- Day range so far
- $10.55 – $11.05 HKDDelayed at least 15 minutes · 4:08 PM GMT+8, Nov 5, 2026
- Volume
- 3.71M sharesDelayed at least 15 minutes · 4:08 PM GMT+8, Nov 5, 2026
- Market cap
- $10.41B HKDDelayed at least 15 minutes · 4:08 PM GMT+8, Nov 5, 2026 · price × 960.0M shares outstanding
- 52-week range
- $0.92 – $15.09 HKDLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- $38.70M HKDMedian day 2.15M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · HKEX:805 · HKD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $10.84 | +0.49 | +4.7% | $10.88 | $11.05 | $10.55 | 3,700,000 | |
| $10.35 | +1.275 | +14.0% | $9.60 | $10.40 | $9.60 | 2,146,000 | |
| $9.075 | -0.825 | -8.3% | $10.00 | $10.18 | $8.05 | 15,078,000 | |
| $9.90 | -0.42 | -4.1% | $10.40 | $10.43 | $9.87 | 14,916,000 | |
| $10.32 | +0.27 | +2.7% | $10.05 | $11.22 | $10.05 | 10,650,000 | |
| $10.05 | -5.04 | -33.4% | $12.83 | $12.83 | $9.515 | 13,006,000 | |
| $15.09 | +1.09 | +7.8% | $14.06 | $15.09 | $13.90 | 5,487,826 | |
| $14.00 | +0.85 | +6.5% | $13.21 | $14.00 | $13.16 | 2,612,300 | |
| $13.15 | -0.99 | -7.0% | $14.14 | $14.19 | $12.93 | 6,330,000 | |
| $14.14 | +0.66 | +4.9% | $13.60 | $14.17 | $13.60 | 694,400 | |
| $13.48 | +0.35 | +2.7% | $13.16 | $13.71 | $13.00 | 2,890,000 | |
| $13.13 | +0.23 | +1.8% | $13.00 | $13.97 | $12.90 | 3,326,000 | |
| $12.90 | -1.10 | -7.9% | $14.00 | $14.44 | $12.52 | 2,165,340 | |
| $14.00 | +0.30 | +2.2% | $13.70 | $14.30 | $13.24 | 2,046,700 | |
| $13.70 | -0.29 | -2.1% | $13.99 | $14.05 | $13.05 | 3,394,000 | |
| $13.99 | +1.50 | +12.0% | $12.50 | $13.99 | $12.42 | 3,724,700 | |
| $12.49 | -0.31 | -2.4% | $12.80 | $12.95 | $12.49 | 636,000 | |
| $12.80 | -0.09 | -0.7% | $12.84 | $13.50 | $12.40 | 6,886,000 | |
| $12.89 | +0.81 | +6.7% | $12.08 | $13.10 | $11.96 | 3,604,500 | |
| $12.08 | +0.68 | +6.0% | $11.70 | $12.22 | $10.67 | 2,908,200 | |
| $11.40 | -1.48 | -11.5% | $12.88 | $13.00 | $11.10 | 6,929,200 | |
| $12.88 | +0.28 | +2.2% | $12.60 | $12.88 | $12.50 | 1,846,600 | |
| $12.60 | +0.40 | +3.3% | $12.22 | $12.77 | $12.20 | 8,170,270 | |
| $12.20 | +1.06 | +9.5% | $11.45 | $12.20 | $11.12 | 17,640,578 | |
| $11.14 | +0.01 | +0.1% | $11.13 | $11.74 | $10.08 | 8,363,117 | |
| $11.13 | +2.055 | +22.6% | $8.99 | $11.20 | $8.99 | 3,525,270 | |
| $9.075 | -0.395 | -4.2% | $9.53 | $9.655 | $8.70 | 4,778,000 | |
| $9.47 | +0.17 | +1.8% | $9.50 | $9.785 | $8.825 | 3,120,000 | |
| $9.30 | -0.08 | -0.9% | $9.45 | $9.86 | $8.945 | 1,504,899 | |
| $9.38 | -0.225 | -2.3% | $9.64 | $9.645 | $8.905 | 2,874,000 | |
| $9.605 | +0.105 | +1.1% | $9.895 | $9.895 | $9.20 | 1,769,218 | |
| $9.50 | -0.42 | -4.2% | $9.90 | $9.90 | $9.165 | 792,000 | |
| $9.92 | +0.42 | +4.4% | $9.60 | $9.99 | $9.495 | 2,149,000 | |
| $9.50 | +0.55 | +6.1% | $9.02 | $9.60 | $9.02 | 3,750,000 | |
| $8.95 | +0.79 | +9.7% | $8.25 | $8.95 | $8.25 | 2,012,000 | |
| $8.16 | +0.01 | +0.1% | $8.15 | $8.44 | $8.055 | 1,248,000 | |
| $8.15 | -0.025 | -0.3% | $8.25 | $8.625 | $8.015 | 594,000 | |
| $8.175 | +0.175 | +2.2% | $8.20 | $8.585 | $7.885 | 1,380,000 | |
| $8.00 | -0.07 | -0.9% | $8.20 | $8.72 | $7.93 | 800,000 | |
| $8.07 | -0.23 | -2.8% | $8.355 | $8.67 | $7.76 | 762,000 | |
| $8.30 | -1.515 | -15.4% | $9.815 | $9.91 | $8.30 | 1,734,000 | |
| $9.815 | +0.205 | +2.1% | $9.70 | $9.965 | $9.405 | 778,000 | |
| $9.61 | -0.04 | -0.4% | $9.65 | $9.965 | $9.40 | 1,598,000 | |
| $9.65 | +0.085 | +0.9% | $9.58 | $9.99 | $9.30 | 2,866,000 | |
| $9.565 | -0.435 | -4.4% | $10.00 | $10.26 | $9.40 | 1,744,000 | |
| $10.00 | +0.515 | +5.4% | $9.485 | $10.00 | $9.30 | 6,916,000 | |
| $9.485 | +0.03 | +0.3% | $9.52 | $9.59 | $9.40 | 604,000 | |
| $9.455 | +0.055 | +0.6% | $9.45 | $9.65 | $9.41 | 710,000 | |
| $9.40 | +0.20 | +2.2% | $9.47 | $9.82 | $9.30 | 8,356,000 | |
| $9.20 | +0.25 | +2.8% | $8.82 | $9.32 | $8.50 | 3,044,000 | |
| $8.95 | +0.25 | +2.9% | $8.68 | $9.05 | $8.50 | 1,610,000 | |
| $8.70 | 0.00 | 0.0% | $8.70 | $8.83 | $8.185 | 1,270,000 | |
| $8.70 | -0.305 | -3.4% | $9.10 | $9.20 | $8.50 | 1,964,000 | |
| $9.005 | +0.165 | +1.9% | $9.00 | $9.25 | $8.635 | 1,196,000 | |
| $8.84 | -0.16 | -1.8% | $9.00 | $9.04 | $8.80 | 692,000 | |
| $9.00 | +0.11 | +1.2% | $9.00 | $9.30 | $8.63 | 1,116,000 | |
| $8.89 | +0.89 | +11.1% | $8.10 | $8.95 | $8.01 | 1,436,000 | |
| $8.00 | -0.20 | -2.4% | $8.25 | $8.475 | $7.805 | 608,000 | |
| $8.20 | -0.48 | -5.5% | $8.66 | $8.67 | $8.15 | 606,000 | |
| $8.68 | -0.16 | -1.8% | $8.84 | $8.895 | $8.29 | 1,326,000 | |
| $8.84 | -0.03 | -0.3% | $9.00 | $9.26 | $8.56 | 698,000 | |
| $8.87 | +0.76 | +9.4% | $8.15 | $9.22 | $8.15 | 1,870,000 | |
| $8.11 | -0.92 | -10.2% | $8.93 | $9.15 | $7.80 | 2,616,000 |
- Ticker
- HKEX:805
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Home & leisure products
- Exchange
- HKEX
- Currency
- HKD
What changed lately
Latest news release · Nov 3, 2026
Monthly Return of Equity Issuer on Movements in Securities for the month ended 31 October 2026
Latest news
Monthly Return of Equity Issuer on Movements in Securities for the month ended 31 October 2026
Nov 3, 2026
Closed $10.84 (+4.7%) on Nov 5, 2026
High concentration of shareholding
Oct 27, 2026
Closed $10.05 (-33.4%) on Oct 27, 2026
SFC announcement - high concentration of shareholding
Oct 26, 2026
Closed $10.05 (-33.4%) on Oct 27, 2026
Monthly Return of Equity Issuer on Movements in Securities for the month ended 30 September 2026
Oct 7, 2026
Closed $12.80 (-0.7%) on Oct 8, 2026
2026 Interim report
Sep 21, 2026
Closed $9.30 (-0.9%) on Sep 22, 2026
New Gonow Recreational Vehicles Says Zhu Jihao Appointed As Chief Financial Officer
Feb 3, 2026
Closed $1.18 (-1.7%) on Feb 4, 2026
New Gonow Recreational Vehicles Says Snowy.M Holdings To Transfer 84.4 Million Shares Of Co
Dec 5, 2025
Closed $1.12 (+2.8%) on Dec 8, 2025
New Gonow Recreational Vehicles, Inc. on 6ix
- Sector
- Consumer goods
- Industry
- Home & leisure products
- News releases
- 7 in the last 12 months · 7 in all · newest Nov 3, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about New Gonow Recreational Vehicles, Inc.