New Hope Service Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	1.560	1.600	1.530	1.600	1.005	76,000
2023-03-24	1.540	1.570	1.530	1.570	0.986	29,000
2023-03-23	1.510	1.530	1.500	1.530	0.961	81,000
2023-03-22	1.420	1.470	1.390	1.390	0.873	33,000
2023-03-21	1.400	1.400	1.380	1.400	0.879	28,000
2023-03-20	1.400	1.420	1.350	1.350	0.848	29,000
2023-03-17	1.390	1.390	1.300	1.340	0.841	16,000
2023-03-16	1.320	1.320	1.320	1.320	0.829	3,000
2023-03-15	1.320	1.320	1.320	1.320	0.829	1,000
2023-03-14	1.300	1.300	1.290	1.290	0.810	16,000
2023-03-10	1.260	1.340	1.260	1.340	0.841	73,000
2023-03-09	1.250	1.260	1.250	1.260	0.791	2,000
2023-03-08	1.300	1.300	1.300	1.300	0.816	7,000
2023-03-07	1.340	1.340	1.300	1.300	0.816	102,000
2023-03-03	1.340	1.340	1.340	1.340	0.841	12,000
2023-03-02	1.360	1.360	1.360	1.360	0.854	9,000
2023-03-01	1.450	1.450	1.320	1.320	0.829	100,000
2023-02-28	1.310	1.310	1.300	1.300	0.816	18,000
2023-02-27	1.330	1.330	1.310	1.310	0.823	44,000
2023-02-24	1.370	1.370	1.300	1.330	0.835	103,000
2023-02-23	1.390	1.390	1.370	1.380	0.867	51,000
2023-02-22	1.390	1.390	1.390	1.390	0.873	28,000
2023-02-20	1.400	1.400	1.390	1.400	0.879	37,000
2023-02-15	1.400	1.400	1.400	1.400	0.879	31,000
2023-02-14	1.400	1.400	1.400	1.400	0.879	2,000
2023-02-13	1.440	1.470	1.400	1.410	0.885	55,000
2023-02-09	1.390	1.430	1.390	1.430	0.898	302,000
2023-02-08	1.400	1.420	1.400	1.400	0.879	657,000
2023-02-07	1.420	1.460	1.420	1.420	0.892	74,000
2023-02-06	1.410	1.420	1.410	1.420	0.892	6,000
2023-02-02	1.480	1.480	1.480	1.480	0.929	2,000
2023-02-01	1.520	1.520	1.450	1.480	0.929	254,000
2023-01-31	1.540	1.540	1.510	1.510	0.948	38,000
2023-01-30	1.560	1.560	1.500	1.530	0.961	96,000
2023-01-27	1.570	1.580	1.570	1.580	0.992	13,000
2023-01-26	1.590	1.590	1.580	1.580	0.992	2,000
2023-01-20	1.560	1.580	1.560	1.580	0.992	2,000
2023-01-19	1.560	1.560	1.560	1.560	0.980	6,000
2023-01-18	1.580	1.590	1.530	1.530	0.961	66,000
2023-01-17	1.680	1.680	1.590	1.590	0.998	16,000
2023-01-16	1.560	1.680	1.550	1.640	1.030	90,000
2023-01-12	1.530	1.530	1.520	1.520	0.954	20,000
2023-01-11	1.600	1.600	1.600	1.600	1.005	2,000
2023-01-09	1.550	1.610	1.550	1.570	0.986	470,000
2023-01-06	1.550	1.590	1.470	1.510	0.948	580,000
2023-01-05	1.460	1.480	1.460	1.480	0.929	27,000
2023-01-04	1.380	1.450	1.350	1.450	0.910	87,000
2023-01-03	1.340	1.350	1.340	1.350	0.848	21,000
2022-12-30	1.190	1.380	1.190	1.340	0.841	32,000
2022-12-29	1.450	1.450	1.390	1.390	0.873	119,000
2022-12-28	1.440	1.440	1.420	1.420	0.892	31,000
2022-12-23	1.450	1.450	1.450	1.450	0.910	1,000
2022-12-22	1.450	1.450	1.450	1.450	0.910	2,000
2022-12-21	1.440	1.440	1.440	1.440	0.904	2,000
2022-12-20	1.450	1.450	1.420	1.420	0.892	14,000
2022-12-19	1.420	1.420	1.420	1.420	0.892	2,000
2022-12-16	1.470	1.490	1.410	1.490	0.936	43,000
2022-12-14	1.490	1.500	1.470	1.490	0.936	29,000
2022-12-13	1.460	1.490	1.460	1.490	0.936	14,000
2022-12-12	1.520	1.520	1.490	1.490	0.936	60,000

← NewerPage 15 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.