New Hope Service Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-17	1.200	1.200	1.130	1.140	0.833	187,000
2024-01-16	1.200	1.210	1.180	1.200	0.877	303,000
2024-01-15	1.200	1.250	1.200	1.250	0.914	26,000
2024-01-12	1.200	1.210	1.200	1.200	0.877	136,000
2024-01-11	1.230	1.230	1.220	1.230	0.899	102,000
2024-01-10	1.220	1.220	1.190	1.200	0.877	210,000
2024-01-09	1.210	1.240	1.210	1.220	0.892	232,000
2024-01-08	1.170	1.200	1.170	1.200	0.877	30,000
2024-01-05	1.190	1.200	1.170	1.180	0.863	205,000
2024-01-04	1.160	1.180	1.160	1.180	0.863	100,000
2024-01-03	1.170	1.180	1.130	1.170	0.855	106,000
2024-01-02	1.130	1.190	1.130	1.150	0.841	51,000
2023-12-29	1.120	1.180	1.100	1.160	0.848	312,000
2023-12-28	1.100	1.130	1.100	1.130	0.826	122,000
2023-12-27	1.120	1.120	1.100	1.100	0.804	102,000
2023-12-22	1.110	1.130	1.070	1.070	0.782	345,000
2023-12-21	1.090	1.110	1.090	1.110	0.811	43,000
2023-12-20	1.070	1.090	1.070	1.070	0.782	122,000
2023-12-19	1.060	1.100	1.040	1.070	0.782	320,000
2023-12-18	1.100	1.100	1.050	1.070	0.782	458,000
2023-12-15	1.080	1.090	1.070	1.080	0.790	374,000
2023-12-14	1.080	1.090	1.070	1.070	0.782	15,000
2023-12-13	1.090	1.090	1.070	1.070	0.782	160,000
2023-12-12	1.080	1.090	1.070	1.090	0.797	169,000
2023-12-11	1.060	1.070	1.050	1.050	0.768	190,000
2023-12-08	1.120	1.120	1.070	1.070	0.782	366,000
2023-12-06	1.050	1.120	1.050	1.120	0.819	423,000
2023-12-05	1.100	1.100	1.060	1.060	0.775	209,000
2023-12-04	1.070	1.130	1.050	1.120	0.819	225,000
2023-12-01	1.080	1.130	1.070	1.120	0.819	356,000
2023-11-30	1.090	1.140	1.050	1.120	0.819	680,000
2023-11-29	1.120	1.120	1.050	1.090	0.797	174,000
2023-11-28	1.140	1.160	1.110	1.110	0.811	129,000
2023-11-27	1.150	1.170	1.130	1.140	0.833	166,000
2023-11-24	1.180	1.200	1.150	1.170	0.855	172,000
2023-11-23	1.150	1.190	1.150	1.190	0.870	484,000
2023-11-22	1.120	1.150	1.120	1.150	0.841	2,000
2023-11-21	1.150	1.160	1.120	1.130	0.826	238,000
2023-11-20	1.150	1.150	1.150	1.150	0.841	7,000
2023-11-17	1.130	1.170	1.130	1.150	0.841	32,000
2023-11-16	1.130	1.140	1.130	1.140	0.833	25,000
2023-11-15	1.140	1.160	1.120	1.130	0.826	45,000
2023-11-14	1.130	1.130	1.120	1.120	0.819	301,000
2023-11-13	1.130	1.160	1.130	1.150	0.841	21,000
2023-11-10	1.140	1.160	1.130	1.160	0.848	116,000
2023-11-09	1.140	1.180	1.140	1.140	0.833	58,000
2023-11-08	1.160	1.190	1.150	1.180	0.863	157,000
2023-11-07	1.180	1.180	1.160	1.160	0.848	137,000
2023-11-06	1.150	1.180	1.150	1.160	0.848	304,000
2023-11-03	1.130	1.150	1.120	1.150	0.841	52,000
2023-11-02	1.130	1.130	1.100	1.110	0.811	559,000
2023-11-01	1.150	1.210	1.140	1.150	0.841	226,000
2023-10-31	1.150	1.160	1.120	1.150	0.841	60,000
2023-10-30	1.190	1.220	1.180	1.180	0.863	60,000
2023-10-27	1.180	1.200	1.160	1.190	0.870	189,000
2023-10-26	1.190	1.200	1.190	1.200	0.877	59,000
2023-10-25	1.180	1.200	1.180	1.200	0.877	130,000
2023-10-24	1.180	1.200	1.180	1.200	0.877	124,000
2023-10-20	1.200	1.200	1.190	1.190	0.870	76,000
2023-10-19	1.200	1.210	1.190	1.200	0.877	111,000

← NewerPage 12 of 20 · 1,146 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.