New Hope Service Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	1.920	1.930	1.910	1.930	1.735	282,000
2026-01-19	1.920	1.920	1.910	1.920	1.726	215,000
2026-01-16	1.930	1.930	1.920	1.920	1.726	281,000
2026-01-15	1.920	1.930	1.920	1.930	1.735	6,000
2026-01-14	1.920	1.940	1.920	1.920	1.726	50,000
2026-01-13	1.930	1.940	1.930	1.940	1.744	99,000
2026-01-12	1.940	1.950	1.940	1.940	1.744	210,000
2026-01-09	1.930	1.940	1.910	1.940	1.744	180,000
2026-01-08	1.930	1.940	1.930	1.930	1.735	229,000
2026-01-07	1.910	1.930	1.910	1.930	1.735	62,000
2026-01-06	1.910	1.930	1.910	1.910	1.717	711,000
2026-01-05	1.940	1.940	1.910	1.910	1.717	523,000
2026-01-02	1.940	1.940	1.920	1.920	1.726	671,000
2025-12-31	1.940	1.940	1.930	1.940	1.744	180,000
2025-12-30	1.930	1.930	1.920	1.930	1.735	515,000
2025-12-29	1.940	1.940	1.920	1.930	1.735	394,000
2025-12-24	1.950	1.950	1.940	1.940	1.744	58,000
2025-12-23	1.980	1.980	1.930	1.940	1.744	629,000
2025-12-22	1.970	1.970	1.930	1.960	1.762	198,000
2025-12-19	1.970	1.970	1.960	1.960	1.762	17,000
2025-12-18	1.960	1.970	1.960	1.970	1.771	97,000
2025-12-17	1.960	1.970	1.960	1.960	1.762	179,000
2025-12-16	1.960	1.970	1.960	1.960	1.762	111,000
2025-12-15	1.980	1.980	1.960	1.980	1.780	23,000
2025-12-12	1.970	1.980	1.970	1.980	1.780	34,000
2025-12-11	1.980	1.980	1.960	1.970	1.771	155,000
2025-12-10	1.980	1.990	1.980	1.990	1.789	148,000
2025-12-09	1.980	1.980	1.970	1.970	1.771	309,000
2025-12-08	1.990	1.990	1.980	1.980	1.780	71,000
2025-12-05	1.990	1.990	1.980	1.980	1.780	150,000
2025-12-04	1.990	1.990	1.970	1.970	1.771	77,000
2025-12-03	1.970	1.990	1.970	1.980	1.780	239,000
2025-12-02	1.970	1.970	1.970	1.970	1.771	102,140
2025-12-01	1.970	1.990	1.970	1.970	1.771	320,000
2025-11-28	1.990	1.990	1.970	1.970	1.771	182,000
2025-11-27	1.990	1.990	1.980	1.990	1.789	341,000
2025-11-26	1.980	1.990	1.980	1.990	1.789	259,000
2025-11-25	1.980	1.990	1.960	1.970	1.771	245,000
2025-11-24	1.980	1.980	1.970	1.970	1.771	13,000
2025-11-21	1.970	1.970	1.950	1.960	1.762	217,000
2025-11-20	1.970	1.980	1.970	1.970	1.771	195,000
2025-11-19	1.980	1.990	1.970	1.970	1.771	123,000
2025-11-18	1.990	1.990	1.970	1.980	1.780	140,000
2025-11-17	2.000	2.000	1.990	1.990	1.789	236,000
2025-11-14	2.000	2.030	2.000	2.010	1.807	291,000
2025-11-13	2.000	2.010	2.000	2.000	1.798	311,000
2025-11-12	2.000	2.020	2.000	2.020	1.816	811,000
2025-11-11	2.000	2.010	2.000	2.000	1.798	301,000
2025-11-10	2.030	2.030	2.000	2.000	1.798	501,000
2025-11-07	2.010	2.040	2.010	2.030	1.825	189,000
2025-11-06	2.010	2.010	2.000	2.000	1.798	18,000
2025-11-05	2.000	2.000	1.990	1.990	1.789	125,000
2025-11-04	2.020	2.020	2.010	2.010	1.807	244,000
2025-11-03	2.010	2.010	2.010	2.010	1.807	70,000
2025-10-31	2.000	2.010	2.000	2.000	1.798	106,000
2025-10-30	2.000	2.010	2.000	2.010	1.807	221,000
2025-10-28	2.020	2.030	2.000	2.000	1.798	496,000
2025-10-27	2.020	2.040	2.010	2.020	1.816	298,000
2025-10-24	2.020	2.020	2.010	2.020	1.816	35,000
2025-10-23	2.010	2.020	2.000	2.020	1.816	106,000

← NewerPage 4 of 5 · 243 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.