New Hope Service Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 1.600 | 1.620 | 1.600 | 1.620 | 1.255 | 22,000 |
| 2024-07-22 | 1.580 | 1.620 | 1.580 | 1.580 | 1.224 | 85,000 |
| 2024-07-19 | 1.580 | 1.580 | 1.570 | 1.580 | 1.224 | 43,000 |
| 2024-07-18 | 1.580 | 1.620 | 1.570 | 1.580 | 1.224 | 159,000 |
| 2024-07-17 | 1.610 | 1.610 | 1.570 | 1.580 | 1.224 | 103,000 |
| 2024-07-16 | 1.600 | 1.620 | 1.590 | 1.620 | 1.255 | 10,000 |
| 2024-07-15 | 1.590 | 1.600 | 1.580 | 1.580 | 1.224 | 33,000 |
| 2024-07-12 | 1.590 | 1.610 | 1.580 | 1.610 | 1.248 | 118,000 |
| 2024-07-11 | 1.600 | 1.600 | 1.570 | 1.580 | 1.224 | 54,000 |
| 2024-07-10 | 1.560 | 1.580 | 1.560 | 1.580 | 1.224 | 15,000 |
| 2024-07-09 | 1.580 | 1.580 | 1.560 | 1.560 | 1.209 | 40,000 |
| 2024-07-08 | 1.610 | 1.610 | 1.560 | 1.580 | 1.224 | 22,000 |
| 2024-07-05 | 1.610 | 1.610 | 1.610 | 1.610 | 1.248 | 6,000 |
| 2024-07-04 | 1.630 | 1.630 | 1.600 | 1.610 | 1.248 | 7,000 |
| 2024-07-03 | 1.650 | 1.670 | 1.640 | 1.640 | 1.271 | 3,000 |
| 2024-07-02 | 1.610 | 1.660 | 1.610 | 1.630 | 1.263 | 57,000 |
| 2024-06-28 | 1.620 | 1.680 | 1.600 | 1.610 | 1.248 | 124,000 |
| 2024-06-27 | 1.610 | 1.620 | 1.600 | 1.600 | 1.240 | 61,000 |
| 2024-06-26 | 1.570 | 1.630 | 1.570 | 1.600 | 1.240 | 170,000 |
| 2024-06-25 | 1.600 | 1.630 | 1.530 | 1.590 | 1.232 | 565,000 |
| 2024-06-24 | 1.650 | 1.650 | 1.600 | 1.600 | 1.240 | 147,000 |
| 2024-06-21 | 1.630 | 1.630 | 1.600 | 1.600 | 1.240 | 28,000 |
| 2024-06-20 | 1.660 | 1.660 | 1.660 | 1.660 | 1.286 | 9,000 |
| 2024-06-19 | 1.650 | 1.690 | 1.640 | 1.650 | 1.279 | 9,000 |
| 2024-06-18 | 1.670 | 1.720 | 1.650 | 1.650 | 1.279 | 55,000 |
| 2024-06-17 | 1.690 | 1.690 | 1.630 | 1.670 | 1.294 | 63,000 |
| 2024-06-14 | 1.650 | 1.690 | 1.640 | 1.690 | 1.310 | 63,000 |
| 2024-06-12 | 1.640 | 1.690 | 1.640 | 1.690 | 1.310 | 7,000 |
| 2024-06-11 | 1.680 | 1.690 | 1.630 | 1.640 | 1.271 | 129,000 |
| 2024-06-07 | 1.750 | 1.750 | 1.680 | 1.680 | 1.302 | 51,000 |
| 2024-06-06 | 1.750 | 1.780 | 1.690 | 1.690 | 1.310 | 265,000 |
| 2024-06-05 | 1.750 | 1.790 | 1.740 | 1.750 | 1.356 | 59,000 |
| 2024-06-04 | 1.770 | 1.790 | 1.750 | 1.750 | 1.356 | 50,000 |
| 2024-06-03 | 1.710 | 1.770 | 1.700 | 1.760 | 1.364 | 31,000 |
| 2024-05-31 | 1.700 | 1.750 | 1.700 | 1.700 | 1.317 | 213,000 |
| 2024-05-30 | 1.730 | 1.730 | 1.680 | 1.680 | 1.302 | 64,000 |
| 2024-05-29 | 1.740 | 1.750 | 1.710 | 1.750 | 1.356 | 121,000 |
| 2024-05-28 | 1.720 | 1.820 | 1.720 | 1.760 | 1.364 | 189,000 |
| 2024-05-27 | 1.680 | 1.740 | 1.680 | 1.740 | 1.348 | 32,000 |
| 2024-05-24 | 1.700 | 1.700 | 1.650 | 1.670 | 1.294 | 441,000 |
| 2024-05-23 | 1.730 | 1.750 | 1.720 | 1.750 | 1.356 | 34,000 |
| 2024-05-22 | 1.710 | 1.740 | 1.710 | 1.730 | 1.341 | 120,000 |
| 2024-05-21 | 1.720 | 1.720 | 1.680 | 1.720 | 1.333 | 313,000 |
| 2024-05-20 | 1.720 | 1.750 | 1.700 | 1.720 | 1.333 | 272,000 |
| 2024-05-17 | 1.710 | 1.740 | 1.670 | 1.720 | 1.333 | 39,000 |
| 2024-05-16 | 1.670 | 1.720 | 1.670 | 1.720 | 1.333 | 20,000 |
| 2024-05-14 | 1.790 | 1.790 | 1.760 | 1.770 | 1.294 | 126,000 |
| 2024-05-13 | 1.850 | 1.850 | 1.750 | 1.760 | 1.287 | 246,000 |
| 2024-05-10 | 1.750 | 1.800 | 1.750 | 1.800 | 1.316 | 391,000 |
| 2024-05-09 | 1.700 | 1.790 | 1.700 | 1.750 | 1.279 | 108,000 |
| 2024-05-08 | 1.710 | 1.730 | 1.680 | 1.730 | 1.265 | 271,000 |
| 2024-05-07 | 1.710 | 1.710 | 1.680 | 1.680 | 1.228 | 58,000 |
| 2024-05-06 | 1.690 | 1.710 | 1.680 | 1.710 | 1.250 | 125,000 |
| 2024-05-03 | 1.690 | 1.700 | 1.690 | 1.690 | 1.235 | 661,000 |
| 2024-05-02 | 1.670 | 1.680 | 1.670 | 1.670 | 1.221 | 203,000 |
| 2024-04-30 | 1.620 | 1.660 | 1.620 | 1.640 | 1.199 | 27,000 |
| 2024-04-29 | 1.620 | 1.670 | 1.620 | 1.660 | 1.214 | 72,000 |
| 2024-04-26 | 1.600 | 1.680 | 1.600 | 1.640 | 1.199 | 175,000 |
| 2024-04-25 | 1.570 | 1.600 | 1.560 | 1.590 | 1.162 | 154,000 |
| 2024-04-24 | 1.550 | 1.580 | 1.550 | 1.570 | 1.148 | 112,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-14 | 0.0960 HKD |
| 2026-06-18 | 0.0886 HKD |
| 2025-09-11 | 0.1100 HKD |
| 2025-06-18 | 0.0831 HKD |
| 2024-09-09 | 0.0900 HKD |
| 2024-05-16 | 0.1002 HKD |
| 2023-09-28 | 0.0730 HKD |
| 2023-06-20 | 0.1317 HKD |
| 2022-07-29 | 0.0829 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.