New Hope Service Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.970	1.970	1.950	1.970	1.771	72,000
2026-04-21	1.970	2.000	1.970	1.970	1.771	515,000
2026-04-20	1.960	1.970	1.950	1.970	1.771	77,000
2026-04-17	2.000	2.010	1.950	1.960	1.762	25,291,000
2026-04-16	1.980	1.980	1.950	1.960	1.762	534,000
2026-04-15	2.010	2.030	1.960	1.990	1.789	502,000
2026-04-14	2.050	2.050	1.970	2.000	1.798	494,000
2026-04-13	2.050	2.050	2.000	2.000	1.798	379,000
2026-04-10	2.000	2.050	1.990	2.030	1.825	486,000
2026-04-09	1.980	2.000	1.980	2.000	1.798	299,000
2026-04-08	1.930	1.980	1.930	1.970	1.771	192,000
2026-04-02	1.920	1.930	1.920	1.930	1.735	10,000
2026-04-01	1.910	1.920	1.910	1.920	1.726	290,000
2026-03-31	1.920	1.930	1.900	1.910	1.717	191,000
2026-03-30	1.880	1.920	1.880	1.920	1.726	110,000
2026-03-27	1.930	1.930	1.910	1.910	1.717	222,000
2026-03-26	1.910	1.960	1.910	1.930	1.735	18,000
2026-03-25	1.930	1.930	1.910	1.910	1.717	59,000
2026-03-24	1.930	1.930	1.920	1.920	1.726	63,000
2026-03-23	1.930	1.930	1.890	1.890	1.699	561,000
2026-03-20	1.920	1.970	1.900	1.930	1.735	135,000
2026-03-19	1.950	1.950	1.900	1.920	1.726	201,000
2026-03-18	1.950	1.960	1.950	1.960	1.762	32,000
2026-03-17	2.000	2.040	1.980	1.980	1.780	60,000
2026-03-16	1.980	1.980	1.980	1.980	1.780	11,000
2026-03-13	1.960	1.980	1.960	1.980	1.780	1,000
2026-03-12	1.970	1.970	1.940	1.960	1.762	152,000
2026-03-11	1.980	1.980	1.980	1.980	1.780	6,000
2026-03-10	2.020	2.070	1.980	1.980	1.780	76,000
2026-03-09	1.950	1.970	1.930	1.960	1.762	382,000
2026-03-06	1.980	1.980	1.980	1.980	1.780	38,000
2026-03-05	1.980	1.980	1.980	1.980	1.780	305,000
2026-03-04	1.980	1.990	1.950	1.950	1.753	215,000
2026-03-03	1.970	1.980	1.960	1.980	1.780	293,000
2026-03-02	1.960	1.960	1.930	1.960	1.762	313,000
2026-02-27	2.010	2.020	1.990	1.990	1.789	188,000
2026-02-26	2.020	2.020	2.000	2.010	1.807	70,000
2026-02-25	2.010	2.070	1.980	2.020	1.816	477,000
2026-02-24	1.980	2.020	1.980	2.010	1.807	131,000
2026-02-23	1.970	2.000	1.950	1.980	1.780	481,000
2026-02-20	1.950	1.960	1.930	1.960	1.762	136,000
2026-02-16	1.950	1.950	1.950	1.950	1.753	31,000
2026-02-13	1.940	1.950	1.940	1.950	1.753	105,000
2026-02-12	1.950	1.950	1.950	1.950	1.753	75,000
2026-02-11	1.960	1.960	1.950	1.950	1.753	52,000
2026-02-10	1.950	1.960	1.950	1.950	1.753	43,000
2026-02-09	1.980	1.980	1.950	1.950	1.753	36,000
2026-02-06	1.970	2.000	1.970	1.970	1.771	113,000
2026-02-05	1.920	2.020	1.920	1.980	1.780	98,000
2026-02-04	1.910	1.940	1.900	1.930	1.735	505,000
2026-02-03	1.910	1.910	1.900	1.900	1.708	299,000
2026-02-02	1.930	1.930	1.910	1.910	1.717	226,000
2026-01-30	1.920	1.920	1.900	1.910	1.717	113,000
2026-01-29	1.910	1.930	1.910	1.920	1.726	199,000
2026-01-28	1.910	1.920	1.900	1.910	1.717	534,000
2026-01-27	1.920	1.920	1.910	1.910	1.717	411,000
2026-01-26	1.930	1.930	1.910	1.920	1.726	192,000
2026-01-23	1.920	1.920	1.920	1.920	1.726	242,000
2026-01-22	1.920	1.920	1.910	1.920	1.726	210,000
2026-01-21	1.920	1.920	1.910	1.910	1.717	208,000

← NewerPage 3 of 20 · 1,148 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.