New Hope Service Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	1.570	1.600	1.570	1.570	1.148	68,000
2024-04-22	1.570	1.580	1.560	1.570	1.148	87,000
2024-04-19	1.570	1.580	1.420	1.580	1.155	169,000
2024-04-18	1.530	1.580	1.500	1.570	1.148	257,000
2024-04-17	1.520	1.550	1.500	1.530	1.119	234,000
2024-04-16	1.580	1.580	1.510	1.520	1.111	94,000
2024-04-12	1.570	1.590	1.570	1.580	1.155	19,000
2024-04-11	1.600	1.610	1.570	1.600	1.170	158,000
2024-04-10	1.620	1.650	1.620	1.640	1.199	101,000
2024-04-09	1.640	1.650	1.600	1.620	1.184	112,000
2024-04-08	1.640	1.710	1.640	1.660	1.214	178,000
2024-04-05	1.600	1.650	1.600	1.640	1.199	397,000
2024-04-03	1.630	1.630	1.560	1.570	1.148	177,000
2024-04-02	1.550	1.660	1.530	1.630	1.192	514,000
2024-03-28	1.500	1.560	1.470	1.550	1.133	468,000
2024-03-27	1.470	1.500	1.450	1.490	1.089	945,000
2024-03-26	1.500	1.520	1.430	1.430	1.045	1,205,000
2024-03-25	1.350	1.420	1.340	1.400	1.023	457,000
2024-03-22	1.370	1.370	1.340	1.340	0.980	263,000
2024-03-21	1.360	1.410	1.350	1.380	1.009	646,000
2024-03-20	1.390	1.390	1.360	1.370	1.002	90,000
2024-03-19	1.360	1.390	1.360	1.390	1.016	56,000
2024-03-18	1.370	1.380	1.360	1.380	1.009	121,000
2024-03-15	1.390	1.390	1.370	1.370	1.002	114,000
2024-03-14	1.430	1.430	1.370	1.380	1.009	80,000
2024-03-13	1.380	1.450	1.380	1.450	1.060	25,000
2024-03-12	1.360	1.470	1.360	1.390	1.016	548,000
2024-03-11	1.350	1.380	1.330	1.350	0.987	86,000
2024-03-08	1.330	1.370	1.330	1.350	0.987	400,000
2024-03-07	1.370	1.370	1.310	1.360	0.994	71,000
2024-03-06	1.330	1.390	1.320	1.370	1.002	283,000
2024-03-05	1.370	1.370	1.300	1.320	0.965	158,000
2024-03-04	1.330	1.390	1.330	1.370	1.002	1,198,000
2024-03-01	1.290	1.340	1.280	1.330	0.972	320,000
2024-02-29	1.320	1.350	1.320	1.330	0.972	446,000
2024-02-28	1.280	1.330	1.270	1.270	0.928	242,000
2024-02-27	1.270	1.280	1.250	1.270	0.928	215,000
2024-02-26	1.230	1.290	1.200	1.270	0.928	1,361,000
2024-02-23	1.200	1.250	1.180	1.240	0.907	175,000
2024-02-22	1.250	1.250	1.160	1.210	0.885	160,000
2024-02-21	1.210	1.220	1.190	1.200	0.877	437,000
2024-02-20	1.150	1.190	1.130	1.190	0.870	342,000
2024-02-19	1.130	1.190	1.130	1.130	0.826	3,000
2024-02-16	1.150	1.170	1.120	1.140	0.833	445,000
2024-02-15	1.120	1.140	1.110	1.140	0.833	192,000
2024-02-14	1.150	1.170	1.120	1.140	0.833	94,000
2024-02-07	1.120	1.130	1.120	1.130	0.826	29,000
2024-02-06	1.100	1.120	1.070	1.120	0.819	9,605,000
2024-02-05	1.080	1.130	1.080	1.130	0.826	9,000
2024-02-02	1.100	1.130	1.090	1.100	0.804	28,000
2024-02-01	1.140	1.150	1.140	1.140	0.833	32,000
2024-01-31	1.130	1.130	1.130	1.130	0.826	2,000
2024-01-30	1.090	1.110	1.080	1.100	0.804	143,000
2024-01-29	1.130	1.150	1.090	1.130	0.826	572,000
2024-01-26	1.140	1.150	1.120	1.120	0.819	37,000
2024-01-25	1.070	1.130	1.070	1.110	0.811	169,000
2024-01-24	1.090	1.110	1.090	1.100	0.804	78,000
2024-01-23	1.110	1.110	1.090	1.090	0.797	88,000
2024-01-22	1.150	1.150	1.040	1.080	0.790	533,000
2024-01-18	1.140	1.160	1.130	1.160	0.848	72,000

← NewerPage 11 of 20 · 1,149 trading daysOlder →

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.