New Hope Service Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.880	1.880	1.870	1.870	1.760	20,000
2026-07-20	1.840	1.880	1.840	1.880	1.769	27,000
2026-07-17	1.830	1.830	1.830	1.830	1.722	6,000
2026-07-16	1.830	1.830	1.830	1.830	1.722	49,000
2026-07-15	1.820	1.830	1.820	1.830	1.722	57,000
2026-07-14	1.800	1.800	1.800	1.800	1.694	48,000
2026-07-13	1.810	1.810	1.790	1.800	1.694	50,000
2026-07-10	1.800	1.810	1.800	1.810	1.703	100,000
2026-07-09	1.820	1.820	1.800	1.800	1.694	145,000
2026-07-08	1.800	1.800	1.800	1.800	1.694	185,000
2026-07-07	1.800	1.800	1.800	1.800	1.694	82,000
2026-07-06	1.800	1.800	1.790	1.800	1.694	347,000
2026-07-03	1.800	1.810	1.800	1.800	1.694	207,000
2026-07-02	1.800	1.820	1.790	1.820	1.713	139,000
2026-06-30	1.790	1.790	1.790	1.790	1.685	62,000
2026-06-29	1.800	1.800	1.790	1.790	1.685	117,000
2026-06-26	1.840	1.840	1.780	1.810	1.703	85,000
2026-06-25	1.800	1.860	1.800	1.840	1.732	71,000
2026-06-24	1.810	1.810	1.780	1.800	1.694	173,000
2026-06-23	1.820	1.840	1.790	1.810	1.703	453,000
2026-06-22	1.840	1.850	1.820	1.820	1.713	133,000
2026-06-18	1.900	1.900	1.860	1.860	1.751	262,000
2026-06-17	1.960	1.980	1.930	1.980	1.780	517,000
2026-06-16	1.970	1.970	1.960	1.960	1.762	209,000
2026-06-15	1.980	1.980	1.970	1.980	1.780	90,000
2026-06-12	1.980	1.980	1.970	1.980	1.780	63,000
2026-06-11	1.980	1.980	1.970	1.980	1.780	103,000
2026-06-10	1.960	1.980	1.960	1.980	1.780	40,000
2026-06-09	1.960	1.980	1.940	1.960	1.762	54,000
2026-06-08	1.960	1.980	1.960	1.960	1.762	167,000
2026-06-05	1.970	1.980	1.960	1.970	1.771	35,000
2026-06-04	1.970	1.970	1.970	1.970	1.771	65,000
2026-06-03	2.000	2.000	1.960	1.980	1.780	103,000
2026-06-02	2.010	2.010	1.960	1.980	1.780	92,000
2026-06-01	2.000	2.000	1.970	1.980	1.780	33,000
2026-05-29	1.990	2.020	1.990	2.020	1.816	110,000
2026-05-28	1.970	1.990	1.930	1.990	1.789	271,000
2026-05-27	1.960	1.970	1.940	1.970	1.771	397,000
2026-05-26	1.980	1.980	1.960	1.970	1.771	235,000
2026-05-22	2.020	2.040	2.020	2.030	1.825	168,000
2026-05-21	2.040	2.040	2.010	2.020	1.816	73,000
2026-05-20	2.030	2.030	2.010	2.010	1.807	360,000
2026-05-19	2.050	2.050	2.010	2.030	1.825	69,000
2026-05-18	2.000	2.010	1.990	2.000	1.798	202,000
2026-05-15	2.010	2.010	2.000	2.000	1.798	79,000
2026-05-14	2.010	2.010	2.000	2.010	1.807	159,000
2026-05-13	2.000	2.010	2.000	2.010	1.807	168,000
2026-05-12	1.970	2.010	1.960	2.010	1.807	427,000
2026-05-11	1.990	2.010	1.980	2.000	1.798	448,000
2026-05-08	1.960	2.010	1.950	2.000	1.798	374,000
2026-05-07	1.970	1.980	1.940	1.950	1.753	1,229,000
2026-05-06	2.010	2.010	1.980	1.980	1.780	409,000
2026-05-05	2.000	2.020	1.960	2.020	1.816	251,000
2026-05-04	1.980	2.000	1.980	2.000	1.798	316,000
2026-04-30	2.010	2.010	1.960	1.980	1.780	329,000
2026-04-29	2.000	2.000	1.950	1.990	1.789	323,000
2026-04-28	1.970	1.980	1.960	1.980	1.780	59,000
2026-04-27	1.950	1.960	1.950	1.950	1.753	465,000
2026-04-24	1.970	1.990	1.970	1.970	1.771	155,000
2026-04-23	1.950	1.970	1.940	1.950	1.753	359,000

← NewerPage 2 of 3 · 122 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.