New Hope Service Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	1.530	1.600	1.500	1.590	0.998	178,000
2022-12-08	1.370	1.540	1.370	1.540	0.967	22,000
2022-12-06	1.540	1.540	1.460	1.500	0.942	22,000
2022-12-05	1.350	1.560	1.350	1.480	0.929	115,000
2022-12-02	1.350	1.350	1.320	1.350	0.848	142,000
2022-12-01	1.410	1.410	1.380	1.380	0.867	60,000
2022-11-29	1.260	1.380	1.250	1.330	0.835	109,000
2022-11-28	1.220	1.230	1.210	1.230	0.772	11,000
2022-11-25	1.220	1.230	1.220	1.230	0.772	2,000
2022-11-24	1.250	1.250	1.190	1.220	0.766	74,000
2022-11-23	1.220	1.230	1.220	1.230	0.772	1,000
2022-11-22	1.260	1.280	1.190	1.210	0.760	10,000
2022-11-18	1.330	1.410	0.700	1.210	0.760	25,000
2022-11-16	1.300	1.350	1.290	1.290	0.810	67,000
2022-11-15	1.180	1.290	1.140	1.290	0.810	18,000
2022-11-14	1.260	1.270	1.160	1.180	0.741	53,000
2022-11-11	1.020	1.170	1.000	1.160	0.728	44,000
2022-11-09	0.960	1.090	0.960	1.050	0.659	105,000
2022-11-08	0.950	0.960	0.950	0.960	0.603	69,000
2022-11-07	0.920	0.930	0.900	0.930	0.584	91,000
2022-11-04	0.860	0.920	0.860	0.920	0.578	149,000
2022-11-02	0.870	0.870	0.850	0.860	0.540	99,000
2022-11-01	0.870	0.880	0.870	0.880	0.553	260,000
2022-10-31	0.820	0.900	0.820	0.880	0.553	46,000
2022-10-28	0.840	0.870	0.840	0.870	0.546	3,000
2022-10-27	0.940	0.940	0.880	0.880	0.553	74,000
2022-10-26	0.940	0.950	0.900	0.900	0.565	238,000
2022-10-25	0.970	0.970	0.940	0.940	0.590	107,000
2022-10-24	1.010	1.010	0.960	0.960	0.603	240,000
2022-10-21	1.030	1.090	1.000	1.090	0.684	93,000
2022-10-20	1.010	1.100	1.000	1.010	0.634	73,000
2022-10-19	1.110	1.110	1.000	1.050	0.659	187,000
2022-10-18	1.050	1.110	1.050	1.110	0.697	1,000
2022-10-14	1.050	1.050	1.030	1.030	0.647	65,000
2022-10-13	1.040	1.060	1.030	1.030	0.647	56,000
2022-10-12	1.160	1.160	1.070	1.160	0.728	74,000
2022-10-07	1.180	1.190	1.170	1.170	0.735	31,000
2022-10-06	1.190	1.250	1.190	1.250	0.785	21,000
2022-10-05	1.270	1.310	1.240	1.280	0.804	53,000
2022-10-03	1.190	1.280	1.190	1.280	0.804	3,000
2022-09-30	1.240	1.290	1.220	1.290	0.810	64,000
2022-09-29	1.260	1.330	1.260	1.260	0.791	111,000
2022-09-28	1.280	1.300	1.260	1.290	0.810	20,000
2022-09-27	1.310	1.330	1.280	1.320	0.829	38,000
2022-09-26	1.290	1.330	1.290	1.300	0.816	52,000
2022-09-23	1.290	1.290	1.290	1.290	0.810	3,000
2022-09-22	1.350	1.350	1.280	1.290	0.810	50,000
2022-09-21	1.320	1.360	1.280	1.300	0.816	96,000
2022-09-20	1.320	1.400	1.310	1.340	0.841	131,000
2022-09-19	1.440	1.440	1.400	1.420	0.892	38,000
2022-09-16	1.550	1.550	1.500	1.500	0.942	90,000
2022-09-15	1.600	1.600	1.600	1.600	1.005	61,000
2022-09-14	1.610	1.610	1.600	1.600	1.005	15,000
2022-09-13	1.680	1.680	1.590	1.600	1.005	473,000
2022-09-09	1.700	1.700	1.690	1.690	1.061	57,000
2022-09-08	1.710	1.710	1.660	1.670	1.049	3,046,000
2022-09-07	1.700	1.700	1.690	1.700	1.067	29,000
2022-09-06	1.710	1.710	1.700	1.700	1.067	97,000
2022-09-05	1.710	1.710	1.710	1.710	1.074	7,000
2022-09-01	1.850	1.890	1.850	1.870	1.174	23,000

← NewerPage 16 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.