New Hope Service Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-18	1.200	1.200	1.180	1.190	0.870	278,000
2023-10-17	1.200	1.230	1.200	1.200	0.877	32,000
2023-10-16	1.240	1.240	1.200	1.200	0.877	181,000
2023-10-13	1.190	1.220	1.190	1.220	0.892	16,000
2023-10-12	1.220	1.230	1.220	1.220	0.892	68,000
2023-10-11	1.220	1.250	1.200	1.230	0.899	205,000
2023-10-10	1.190	1.260	1.190	1.210	0.885	496,000
2023-10-09	1.200	1.240	1.190	1.190	0.870	27,000
2023-10-06	1.180	1.200	1.180	1.200	0.877	135,000
2023-10-05	1.230	1.230	1.170	1.170	0.855	37,000
2023-10-04	1.160	1.200	1.160	1.180	0.863	244,000
2023-10-03	1.170	1.190	1.120	1.160	0.848	291,000
2023-09-29	1.170	1.170	1.140	1.170	0.855	152,000
2023-09-28	1.170	1.200	1.170	1.170	0.855	292,000
2023-09-27	1.280	1.280	1.240	1.250	0.860	228,000
2023-09-26	1.280	1.280	1.280	1.280	0.881	4,000
2023-09-25	1.310	1.310	1.270	1.280	0.881	622,000
2023-09-22	1.270	1.300	1.260	1.290	0.888	114,000
2023-09-21	1.280	1.280	1.250	1.260	0.867	120,000
2023-09-20	1.250	1.280	1.240	1.270	0.874	310,000
2023-09-19	1.220	1.230	1.200	1.230	0.847	1,743,000
2023-09-18	1.230	1.240	1.210	1.220	0.840	810,000
2023-09-15	1.250	1.250	1.230	1.230	0.847	623,000
2023-09-14	1.250	1.270	1.230	1.230	0.847	528,000
2023-09-13	1.230	1.270	1.220	1.250	0.860	994,000
2023-09-12	1.240	1.260	1.220	1.220	0.840	1,211,000
2023-09-11	1.250	1.250	1.230	1.240	0.854	1,053,000
2023-09-07	1.290	1.290	1.250	1.250	0.860	1,591,000
2023-09-06	1.270	1.280	1.250	1.260	0.867	1,816,000
2023-09-05	1.350	1.350	1.300	1.300	0.895	1,046,000
2023-09-04	1.350	1.370	1.340	1.360	0.936	619,000
2023-08-31	1.300	1.370	1.300	1.320	0.909	694,000
2023-08-30	1.230	1.310	1.230	1.310	0.902	660,000
2023-08-29	1.170	1.280	1.150	1.280	0.881	2,464,000
2023-08-28	1.120	1.150	1.090	1.100	0.757	851,000
2023-08-25	1.090	1.120	1.090	1.120	0.771	172,000
2023-08-24	1.100	1.130	1.090	1.090	0.750	176,000
2023-08-23	1.100	1.130	1.100	1.100	0.757	258,000
2023-08-22	1.090	1.130	1.090	1.100	0.757	105,000
2023-08-21	1.100	1.120	1.090	1.090	0.750	130,000
2023-08-18	1.120	1.120	1.090	1.090	0.750	348,000
2023-08-17	1.090	1.130	1.080	1.100	0.757	275,000
2023-08-16	1.120	1.190	1.090	1.110	0.764	384,000
2023-08-15	1.130	1.150	1.090	1.130	0.778	500,000
2023-08-14	1.110	1.160	1.110	1.140	0.785	212,000
2023-08-11	1.160	1.190	1.130	1.130	0.778	73,000
2023-08-10	1.160	1.220	1.160	1.190	0.819	420,000
2023-08-09	1.130	1.180	1.130	1.140	0.785	199,000
2023-08-08	1.190	1.200	1.100	1.130	0.778	1,080,000
2023-08-07	1.250	1.290	1.200	1.230	0.847	452,000
2023-08-04	1.240	1.290	1.210	1.230	0.847	556,000
2023-08-03	1.190	1.230	1.190	1.230	0.847	348,000
2023-08-02	1.210	1.230	1.180	1.190	0.819	390,000
2023-08-01	1.220	1.230	1.160	1.180	0.812	746,000
2023-07-31	1.190	1.250	1.170	1.210	0.833	1,861,000
2023-07-28	1.060	1.160	1.050	1.130	0.778	4,640,000
2023-07-27	1.080	1.100	1.030	1.040	0.716	6,575,000
2023-07-26	1.100	1.100	1.030	1.030	0.709	917,000
2023-07-25	1.180	1.180	1.060	1.070	0.737	1,872,000
2023-07-24	1.120	1.120	1.050	1.070	0.737	306,000

← NewerPage 13 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.