New Hope Service Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-21	1.150	1.170	1.130	1.130	0.778	126,000
2023-07-20	1.190	1.190	1.150	1.170	0.805	121,000
2023-07-19	1.170	1.170	1.170	1.170	0.805	52,000
2023-07-18	1.210	1.210	1.150	1.170	0.805	298,000
2023-07-14	1.260	1.260	1.200	1.210	0.833	252,000
2023-07-13	1.290	1.290	1.210	1.270	0.874	42,000
2023-07-11	1.230	1.380	1.210	1.270	0.874	69,000
2023-07-10	1.240	1.240	1.200	1.210	0.833	61,000
2023-07-07	1.270	1.270	1.230	1.240	0.854	57,000
2023-07-06	1.270	1.270	1.240	1.260	0.867	112,000
2023-07-05	1.290	1.290	1.250	1.250	0.860	77,000
2023-07-04	1.290	1.290	1.270	1.280	0.881	69,000
2023-07-03	1.310	1.310	1.260	1.300	0.895	442,000
2023-06-30	1.330	1.330	1.310	1.310	0.902	133,000
2023-06-29	1.340	1.350	1.340	1.340	0.922	30,000
2023-06-28	1.330	1.370	1.330	1.350	0.929	40,000
2023-06-27	1.330	1.330	1.320	1.330	0.916	12,000
2023-06-21	1.400	1.400	1.390	1.390	0.957	29,000
2023-06-20	1.450	1.450	1.380	1.380	0.950	3,000
2023-06-19	1.550	1.550	1.470	1.500	0.942	615,000
2023-06-16	1.540	1.550	1.520	1.550	0.973	91,000
2023-06-15	1.540	1.550	1.500	1.540	0.967	134,000
2023-06-14	1.550	1.550	1.540	1.540	0.967	8,000
2023-06-13	1.580	1.580	1.540	1.550	0.973	35,000
2023-06-09	1.580	1.590	1.550	1.590	0.998	34,000
2023-06-08	1.630	1.630	1.550	1.610	1.011	219,000
2023-06-07	1.650	1.650	1.600	1.630	1.024	48,000
2023-06-06	1.650	1.690	1.650	1.690	1.061	24,000
2023-06-05	1.560	1.620	1.560	1.620	1.017	17,000
2023-06-02	1.550	1.600	1.550	1.560	0.980	18,000
2023-06-01	1.530	1.530	1.470	1.470	0.923	12,000
2023-05-31	1.540	1.540	1.530	1.530	0.961	209,000
2023-05-25	1.600	1.600	1.570	1.600	1.005	10,000
2023-05-22	1.630	1.670	1.600	1.660	1.042	31,000
2023-05-19	1.610	1.610	1.600	1.600	1.005	51,000
2023-05-10	1.630	1.630	1.630	1.630	1.024	3,000
2023-05-09	1.700	1.700	1.610	1.630	1.024	41,000
2023-05-08	1.710	1.710	1.640	1.700	1.067	73,000
2023-05-05	1.680	1.700	1.680	1.680	1.055	14,000
2023-05-04	1.680	1.680	1.680	1.680	1.055	3,000
2023-05-03	1.710	1.710	1.680	1.680	1.055	3,000
2023-04-27	1.710	1.780	1.680	1.710	1.074	1,000
2023-04-26	1.750	1.750	1.710	1.710	1.074	74,000
2023-04-25	1.710	1.710	1.710	1.710	1.074	75,000
2023-04-24	1.710	1.720	1.710	1.720	1.080	28,000
2023-04-21	1.710	1.750	1.710	1.740	1.093	40,000
2023-04-20	1.710	1.720	1.710	1.720	1.080	11,000
2023-04-19	1.710	1.720	1.710	1.710	1.074	25,000
2023-04-18	1.710	1.720	1.710	1.710	1.074	84,000
2023-04-17	1.720	1.740	1.710	1.710	1.074	115,000
2023-04-13	1.740	1.750	1.720	1.720	1.080	52,000
2023-04-12	1.660	1.710	1.660	1.710	1.074	142,000
2023-04-11	1.470	1.630	1.470	1.620	1.017	59,000
2023-04-06	1.440	1.490	1.440	1.470	0.923	147,000
2023-04-04	1.430	1.470	1.430	1.470	0.923	64,000
2023-04-03	1.430	1.430	1.390	1.430	0.898	155,000
2023-03-31	1.470	1.490	1.410	1.440	0.904	252,000
2023-03-30	1.420	1.500	1.400	1.450	0.910	336,000
2023-03-29	1.420	1.430	1.360	1.420	0.892	466,000
2023-03-28	1.550	1.550	1.420	1.450	0.910	350,000

← NewerPage 14 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.