New Hope Service Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	1.790	1.850	1.790	1.850	1.162	25,000
2022-08-26	1.740	1.890	1.740	1.850	1.162	4,000
2022-08-25	1.760	1.760	1.750	1.760	1.105	12,000
2022-08-24	1.650	1.750	1.650	1.750	1.099	14,000
2022-08-23	1.770	1.770	1.750	1.760	1.105	21,000
2022-08-18	1.820	1.820	1.800	1.800	1.130	31,000
2022-08-16	1.800	1.850	1.800	1.850	1.162	30,000
2022-08-15	1.750	1.800	1.750	1.800	1.130	2,000
2022-08-12	1.840	1.840	1.840	1.840	1.155	2,000
2022-08-11	1.810	1.840	1.810	1.840	1.155	40,000
2022-08-10	1.820	1.820	1.800	1.810	1.137	73,000
2022-08-09	1.850	1.850	1.850	1.850	1.162	13,000
2022-08-08	1.810	1.820	1.800	1.820	1.143	141,000
2022-08-05	1.830	1.830	1.800	1.810	1.137	155,000
2022-08-04	1.820	1.830	1.820	1.830	1.149	22,000
2022-08-02	1.850	1.850	1.810	1.810	1.137	10,000
2022-08-01	1.880	1.890	1.820	1.890	1.187	30,000
2022-07-27	2.030	2.030	2.030	2.030	1.223	17,000
2022-07-26	1.950	2.020	1.950	2.020	1.217	61,000
2022-07-22	2.080	2.080	2.080	2.080	1.253	1,000
2022-07-21	2.010	2.090	2.000	2.080	1.253	39,000
2022-07-20	2.050	2.050	2.030	2.030	1.223	33,000
2022-07-19	2.120	2.120	2.070	2.070	1.247	40,000
2022-07-18	2.220	2.220	2.210	2.210	1.331	8,000
2022-07-15	2.250	2.250	2.220	2.220	1.337	2,000
2022-07-14	2.230	2.250	2.230	2.250	1.355	4,000
2022-07-13	2.240	2.240	2.220	2.230	1.343	24,000
2022-07-12	2.250	2.250	2.230	2.240	1.349	18,000
2022-07-11	2.280	2.280	2.280	2.280	1.373	5,000
2022-07-08	2.280	2.310	2.280	2.290	1.379	15,000
2022-07-07	2.260	2.260	2.260	2.260	1.361	3,000
2022-07-05	2.380	2.380	2.370	2.370	1.427	29,000
2022-06-30	2.380	2.440	2.380	2.380	1.433	26,000
2022-06-29	2.400	2.480	2.400	2.480	1.494	87,000
2022-06-28	2.310	2.370	2.310	2.360	1.421	14,000
2022-06-27	2.400	2.420	2.360	2.360	1.421	100,000
2022-06-24	2.310	2.480	2.310	2.400	1.445	4,000
2022-06-23	2.280	2.450	2.280	2.290	1.379	119,000
2022-06-22	2.450	2.450	2.200	2.200	1.325	10,000
2022-06-21	2.390	2.450	2.390	2.440	1.470	24,000
2022-06-20	2.360	2.380	2.250	2.370	1.427	224,000
2022-06-17	2.170	2.180	2.170	2.180	1.313	2,000
2022-06-16	2.350	2.380	2.180	2.180	1.313	43,000
2022-06-15	2.100	2.350	2.100	2.350	1.415	14,000
2022-06-13	2.350	2.350	2.300	2.330	1.403	47,000
2022-06-10	2.260	2.390	2.260	2.390	1.439	55,000
2022-06-09	2.190	2.300	2.190	2.280	1.373	54,000
2022-06-08	2.140	2.140	2.140	2.140	1.289	2,000
2022-06-07	2.110	2.150	2.110	2.150	1.295	3,000
2022-06-06	2.100	2.110	2.100	2.110	1.271	3,000
2022-06-02	2.100	2.100	2.100	2.100	1.265	1,000
2022-06-01	2.280	2.290	2.270	2.270	1.367	27,000
2022-05-31	2.300	2.300	2.280	2.280	1.373	8,000
2022-05-30	2.250	2.250	2.250	2.250	1.355	40,000
2022-05-27	2.250	2.250	2.250	2.250	1.355	23,000
2022-05-26	2.240	2.250	2.130	2.210	1.331	15,000
2022-05-25	2.240	2.250	2.240	2.250	1.355	30,000
2022-05-24	2.260	2.260	2.250	2.250	1.355	1,000
2022-05-23	2.300	2.300	2.200	2.200	1.325	8,000
2022-05-20	2.110	2.250	2.100	2.150	1.295	97,000

← NewerPage 17 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.