New Hope Service Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 1.990 | 1.990 | 1.940 | 1.960 | 1.672 | 397,000 |
| 2025-07-28 | 1.990 | 2.020 | 1.980 | 1.980 | 1.689 | 677,000 |
| 2025-07-25 | 2.010 | 2.010 | 1.990 | 1.990 | 1.698 | 6,000 |
| 2025-07-24 | 1.980 | 2.020 | 1.980 | 2.020 | 1.724 | 139,000 |
| 2025-07-23 | 2.000 | 2.000 | 1.980 | 1.980 | 1.689 | 141,000 |
| 2025-07-22 | 1.970 | 2.000 | 1.970 | 2.000 | 1.706 | 626,000 |
| 2025-07-21 | 2.000 | 2.000 | 1.990 | 2.000 | 1.706 | 59,000 |
| 2025-07-18 | 2.000 | 2.000 | 1.960 | 2.000 | 1.706 | 176,000 |
| 2025-07-17 | 1.990 | 1.990 | 1.960 | 1.980 | 1.689 | 79,000 |
| 2025-07-16 | 1.990 | 2.000 | 1.980 | 1.990 | 1.698 | 47,000 |
| 2025-07-15 | 2.000 | 2.000 | 1.970 | 1.980 | 1.689 | 170,710 |
| 2025-07-14 | 2.010 | 2.030 | 1.990 | 2.000 | 1.706 | 298,000 |
| 2025-07-11 | 2.020 | 2.020 | 2.010 | 2.020 | 1.724 | 92,000 |
| 2025-07-10 | 1.980 | 2.030 | 1.980 | 2.000 | 1.706 | 15,000 |
| 2025-07-09 | 1.980 | 2.020 | 1.970 | 1.990 | 1.698 | 211,000 |
| 2025-07-08 | 1.970 | 2.000 | 1.970 | 1.970 | 1.681 | 49,000 |
| 2025-07-07 | 1.970 | 1.980 | 1.960 | 1.970 | 1.681 | 69,000 |
| 2025-07-04 | 1.960 | 2.030 | 1.960 | 2.010 | 1.715 | 12,350,000 |
| 2025-07-03 | 1.960 | 1.990 | 1.960 | 1.960 | 1.672 | 39,000 |
| 2025-07-02 | 1.980 | 1.980 | 1.960 | 1.960 | 1.672 | 18,000 |
| 2025-06-30 | 1.940 | 1.980 | 1.930 | 1.980 | 1.689 | 118,000 |
| 2025-06-27 | 1.890 | 1.940 | 1.890 | 1.940 | 1.655 | 56,000 |
| 2025-06-26 | 1.910 | 1.910 | 1.890 | 1.890 | 1.613 | 110,000 |
| 2025-06-25 | 1.900 | 1.920 | 1.890 | 1.910 | 1.630 | 649,000 |
| 2025-06-24 | 1.900 | 1.930 | 1.900 | 1.900 | 1.621 | 44,000 |
| 2025-06-23 | 1.910 | 1.930 | 1.890 | 1.890 | 1.613 | 86,000 |
| 2025-06-20 | 1.900 | 1.910 | 1.900 | 1.910 | 1.630 | 4,000 |
| 2025-06-19 | 1.930 | 1.930 | 1.890 | 1.890 | 1.613 | 146,000 |
| 2025-06-18 | 1.920 | 1.930 | 1.900 | 1.930 | 1.647 | 166,000 |
| 2025-06-17 | 1.940 | 1.950 | 1.930 | 1.950 | 1.593 | 50,000 |
| 2025-06-16 | 1.910 | 1.950 | 1.910 | 1.940 | 1.585 | 84,000 |
| 2025-06-13 | 1.950 | 1.950 | 1.920 | 1.920 | 1.568 | 49,000 |
| 2025-06-12 | 1.930 | 1.930 | 1.910 | 1.930 | 1.577 | 44,000 |
| 2025-06-11 | 1.900 | 1.950 | 1.900 | 1.930 | 1.577 | 145,000 |
| 2025-06-10 | 1.920 | 1.920 | 1.900 | 1.900 | 1.552 | 46,000 |
| 2025-06-09 | 1.880 | 1.920 | 1.880 | 1.910 | 1.560 | 164,000 |
| 2025-06-06 | 1.880 | 1.890 | 1.880 | 1.880 | 1.536 | 57,000 |
| 2025-06-05 | 1.890 | 1.890 | 1.870 | 1.870 | 1.528 | 135,000 |
| 2025-06-04 | 1.890 | 1.890 | 1.860 | 1.880 | 1.536 | 159,532 |
| 2025-06-03 | 1.870 | 1.870 | 1.870 | 1.870 | 1.528 | 62,000 |
| 2025-06-02 | 1.850 | 1.870 | 1.840 | 1.870 | 1.528 | 52,000 |
| 2025-05-30 | 1.890 | 1.900 | 1.850 | 1.870 | 1.528 | 118,000 |
| 2025-05-29 | 1.880 | 1.880 | 1.870 | 1.870 | 1.528 | 51,000 |
| 2025-05-28 | 1.860 | 1.860 | 1.850 | 1.850 | 1.511 | 51,000 |
| 2025-05-27 | 1.840 | 1.860 | 1.840 | 1.850 | 1.511 | 34,000 |
| 2025-05-26 | 1.850 | 1.860 | 1.830 | 1.830 | 1.495 | 153,000 |
| 2025-05-23 | 1.850 | 1.860 | 1.850 | 1.850 | 1.511 | 229,000 |
| 2025-05-22 | 1.840 | 1.860 | 1.840 | 1.850 | 1.511 | 35,000 |
| 2025-05-21 | 1.840 | 1.850 | 1.830 | 1.840 | 1.503 | 143,000 |
| 2025-05-20 | 1.850 | 1.850 | 1.840 | 1.840 | 1.503 | 87,000 |
| 2025-05-19 | 1.870 | 1.870 | 1.830 | 1.850 | 1.511 | 112,000 |
| 2025-05-16 | 1.870 | 1.870 | 1.860 | 1.870 | 1.528 | 22,000 |
| 2025-05-15 | 1.870 | 1.870 | 1.870 | 1.870 | 1.528 | 9,000 |
| 2025-05-14 | 1.850 | 1.870 | 1.850 | 1.870 | 1.528 | 180,000 |
| 2025-05-13 | 1.860 | 1.870 | 1.860 | 1.870 | 1.528 | 21,000 |
| 2025-05-12 | 1.830 | 1.860 | 1.830 | 1.860 | 1.519 | 50,000 |
| 2025-05-09 | 1.850 | 1.850 | 1.830 | 1.830 | 1.495 | 85,000 |
| 2025-05-08 | 1.820 | 1.850 | 1.810 | 1.850 | 1.511 | 136,080 |
| 2025-05-07 | 1.850 | 1.850 | 1.800 | 1.850 | 1.511 | 2,495,000 |
| 2025-05-06 | 1.850 | 1.880 | 1.840 | 1.880 | 1.536 | 161,000 |
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.