New Hope Service Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	2.010	2.020	2.000	2.020	1.816	106,000
2025-10-22	2.010	2.010	2.010	2.010	1.807	301,000
2025-10-21	2.010	2.040	1.990	2.040	1.834	470,000
2025-10-20	2.000	2.000	1.980	1.990	1.789	131,000
2025-10-17	1.980	1.990	1.970	1.980	1.780	202,000
2025-10-16	1.970	2.010	1.970	1.990	1.789	531,000
2025-10-15	1.980	1.980	1.970	1.980	1.780	123,000
2025-10-14	1.970	2.020	1.950	1.980	1.780	751,000
2025-10-13	1.980	2.000	1.950	1.950	1.753	651,000
2025-10-10	1.990	2.000	1.970	1.980	1.780	198,000
2025-10-09	2.000	2.020	2.000	2.000	1.798	298,000
2025-10-08	2.000	2.010	1.960	2.010	1.807	175,000
2025-10-06	2.020	2.030	2.000	2.000	1.798	239,000
2025-10-03	2.070	2.070	2.020	2.020	1.816	415,000
2025-10-02	2.050	2.080	2.020	2.050	1.843	1,115,000
2025-09-30	2.060	2.100	2.030	2.040	1.834	778,000
2025-09-29	2.030	2.050	2.030	2.040	1.834	167,000
2025-09-26	2.010	2.030	2.010	2.030	1.825	130,000
2025-09-25	2.020	2.020	2.000	2.000	1.798	338,000
2025-09-24	2.030	2.030	2.020	2.020	1.816	113,000
2025-09-23	2.020	2.060	2.020	2.020	1.816	8,000
2025-09-22	2.030	2.040	2.030	2.040	1.834	84,000
2025-09-19	2.010	2.030	2.010	2.030	1.825	113,000
2025-09-18	2.030	2.030	2.010	2.030	1.825	199,000
2025-09-17	2.070	2.070	1.950	2.030	1.825	3,363,000
2025-09-16	2.130	2.130	2.050	2.090	1.879	445,000
2025-09-15	2.190	2.190	2.040	2.140	1.924	725,000
2025-09-12	2.080	2.250	2.080	2.210	1.987	168,000
2025-09-11	2.140	2.190	2.050	2.120	1.906	360,000
2025-09-10	2.120	2.190	2.120	2.160	1.843	177,000
2025-09-09	2.130	2.130	2.110	2.120	1.809	145,000
2025-09-08	2.080	2.110	2.080	2.100	1.792	350,000
2025-09-05	2.080	2.090	2.070	2.080	1.775	68,000
2025-09-04	2.070	2.080	2.070	2.070	1.766	206,000
2025-09-03	2.050	2.070	2.050	2.070	1.766	324,000
2025-09-02	2.040	2.060	2.040	2.050	1.749	289,000
2025-09-01	2.020	2.060	2.020	2.040	1.741	1,132,000
2025-08-29	2.010	2.070	2.000	2.020	1.724	3,001,000
2025-08-28	1.910	1.920	1.900	1.920	1.638	85,000
2025-08-27	1.930	1.930	1.920	1.920	1.638	167,000
2025-08-26	1.940	1.940	1.930	1.940	1.655	82,000
2025-08-25	1.910	1.930	1.910	1.930	1.647	86,000
2025-08-22	1.930	1.950	1.920	1.920	1.638	144,000
2025-08-21	1.940	1.940	1.930	1.930	1.647	42,000
2025-08-20	1.950	1.950	1.930	1.930	1.647	22,000
2025-08-19	1.930	1.940	1.930	1.940	1.655	410,000
2025-08-18	1.900	1.950	1.900	1.930	1.647	356,000
2025-08-15	1.900	1.900	1.880	1.880	1.604	249,927
2025-08-14	1.910	1.910	1.890	1.890	1.613	246,000
2025-08-13	1.920	1.920	1.900	1.900	1.621	74,023
2025-08-12	1.890	1.910	1.880	1.890	1.613	156,000
2025-08-11	1.880	1.880	1.830	1.860	1.587	545,000
2025-08-08	1.870	1.890	1.860	1.890	1.613	108,000
2025-08-07	1.890	1.890	1.870	1.880	1.604	134,000
2025-08-06	1.890	1.900	1.860	1.870	1.596	332,000
2025-08-05	1.890	1.890	1.880	1.890	1.613	193,000
2025-08-04	1.930	1.930	1.880	1.880	1.604	1,403,000
2025-08-01	1.940	1.950	1.910	1.930	1.647	344,000
2025-07-31	1.950	1.950	1.930	1.940	1.655	86,000
2025-07-30	1.960	1.970	1.940	1.950	1.664	604,000

← NewerPage 5 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.