New Hope Service Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	2.120	2.120	2.050	2.100	1.265	32,000
2022-05-17	2.050	2.250	2.050	2.150	1.295	40,000
2022-05-16	2.120	2.120	1.850	2.050	1.235	11,000
2022-05-13	2.150	2.150	2.150	2.150	1.295	12,000
2022-05-11	2.100	2.110	2.050	2.110	1.271	18,000
2022-05-10	2.040	2.050	1.990	2.050	1.235	2,000
2022-05-06	1.980	2.040	1.980	2.040	1.229	10,000
2022-05-05	2.000	2.100	2.000	2.100	1.265	2,000
2022-05-03	2.200	2.200	2.200	2.200	1.325	1,000
2022-04-29	2.060	2.200	2.060	2.200	1.325	36,000
2022-04-28	2.090	2.150	2.090	2.090	1.259	23,000
2022-04-27	2.020	2.040	2.000	2.040	1.229	83,000
2022-04-26	2.100	2.110	2.030	2.030	1.223	317,000
2022-04-25	2.340	2.340	2.100	2.160	1.301	121,000
2022-04-14	2.300	2.380	2.300	2.380	1.433	17,000
2022-04-12	2.310	2.360	2.200	2.250	1.355	147,000
2022-04-11	2.350	2.580	2.350	2.360	1.421	10,000
2022-04-07	2.380	2.380	2.330	2.330	1.403	13,000
2022-04-06	2.360	2.370	2.350	2.350	1.415	21,000
2022-04-04	2.300	2.370	2.220	2.370	1.427	90,000
2022-04-01	2.280	2.310	2.280	2.310	1.391	12,000
2022-03-30	2.320	2.340	2.300	2.340	1.409	54,000
2022-03-28	2.300	2.350	2.300	2.350	1.415	3,000
2022-03-25	2.360	2.360	2.280	2.330	1.403	62,000
2022-03-24	2.400	2.400	2.370	2.380	1.433	61,000
2022-03-23	2.310	2.440	2.220	2.330	1.403	72,000
2022-03-22	2.410	2.440	2.410	2.440	1.470	144,000
2022-03-21	2.110	2.410	2.110	2.400	1.445	212,000
2022-03-17	2.020	2.180	2.020	2.180	1.313	58,000
2022-03-16	1.950	2.010	1.950	2.010	1.211	77,000
2022-03-15	1.990	2.000	1.900	1.950	1.174	98,000
2022-03-14	2.000	2.050	2.000	2.000	1.205	115,000
2022-03-11	2.060	2.060	2.000	2.060	1.241	80,000
2022-03-10	2.140	2.140	2.080	2.140	1.289	94,000
2022-03-09	2.110	2.110	2.010	2.080	1.253	138,000
2022-03-08	2.180	2.180	2.080	2.080	1.253	169,000
2022-03-07	2.180	2.190	2.150	2.180	1.313	43,000
2022-03-04	2.210	2.210	2.200	2.200	1.325	17,000
2022-03-03	2.210	2.220	2.210	2.220	1.337	2,000
2022-03-02	2.180	2.200	2.180	2.200	1.325	92,000
2022-03-01	2.200	2.200	2.150	2.200	1.325	27,000
2022-02-28	2.200	2.200	2.160	2.200	1.325	15,000
2022-02-25	2.160	2.160	2.150	2.160	1.301	12,000
2022-02-24	2.180	2.180	2.120	2.150	1.295	34,000
2022-02-23	2.180	2.190	2.170	2.190	1.319	197,000
2022-02-22	2.190	2.190	2.150	2.190	1.319	51,000
2022-02-21	2.200	2.200	2.200	2.200	1.325	7,000
2022-02-18	2.200	2.200	2.200	2.200	1.325	7,000
2022-02-17	2.250	2.250	2.200	2.200	1.325	96,000
2022-02-16	2.370	2.370	2.240	2.240	1.349	36,000
2022-02-15	2.150	2.200	2.150	2.200	1.325	6,000
2022-02-14	2.200	2.200	2.180	2.200	1.325	19,000
2022-02-11	2.200	2.260	2.200	2.250	1.355	70,000
2022-02-10	2.180	2.260	2.180	2.260	1.361	318,000
2022-02-09	2.190	2.190	2.180	2.180	1.313	15,000
2022-02-08	2.180	2.180	2.180	2.180	1.313	6,000
2022-02-07	2.170	2.200	2.170	2.200	1.325	12,000
2022-02-04	2.150	2.170	2.140	2.170	1.307	53,000
2022-01-31	2.130	2.190	2.130	2.130	1.283	13,000
2022-01-28	2.040	2.200	2.030	2.150	1.295	17,000

← NewerPage 18 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.