New Hope Service Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	1.840	1.850	1.810	1.840	1.503	91,000
2025-04-30	1.830	1.860	1.820	1.830	1.495	115,000
2025-04-29	1.850	1.850	1.850	1.850	1.511	16,000
2025-04-28	1.840	1.870	1.820	1.830	1.495	85,000
2025-04-25	1.820	1.840	1.820	1.840	1.503	114,200
2025-04-24	1.840	1.850	1.830	1.830	1.495	87,000
2025-04-23	1.830	1.870	1.830	1.870	1.528	70,000
2025-04-22	1.810	1.830	1.810	1.830	1.495	54,000
2025-04-17	1.790	1.830	1.790	1.820	1.487	162,000
2025-04-16	1.800	1.800	1.770	1.790	1.462	171,000
2025-04-15	1.830	1.830	1.800	1.800	1.470	146,000
2025-04-14	1.890	1.890	1.750	1.830	1.495	906,000
2025-04-10	1.880	1.920	1.880	1.890	1.544	95,000
2025-04-09	1.720	1.880	1.720	1.860	1.519	203,000
2025-04-08	1.810	1.810	1.750	1.810	1.479	146,000
2025-04-07	1.930	1.930	1.680	1.700	1.389	1,184,000
2025-04-03	1.960	1.960	1.940	1.940	1.585	53,000
2025-04-02	1.990	1.990	1.990	1.990	1.626	1,056,000
2025-04-01	1.930	1.960	1.930	1.960	1.601	290,000
2025-03-31	1.950	1.950	1.930	1.930	1.577	55,000
2025-03-28	1.980	1.980	1.930	1.930	1.577	165,000
2025-03-27	2.000	2.000	1.930	1.930	1.577	757,000
2025-03-26	1.970	2.000	1.970	2.000	1.634	124,000
2025-03-25	2.140	2.140	1.960	1.970	1.609	1,558,000
2025-03-24	2.190	2.210	2.160	2.190	1.789	120,500
2025-03-21	2.200	2.200	2.170	2.190	1.789	16,000
2025-03-20	2.230	2.230	2.200	2.200	1.797	59,000
2025-03-19	2.180	2.240	2.180	2.220	1.814	177,000
2025-03-18	2.160	2.180	2.160	2.180	1.781	85,000
2025-03-17	2.080	2.180	2.060	2.160	1.765	335,000
2025-03-14	2.040	2.080	2.030	2.080	1.699	29,000
2025-03-13	2.050	2.080	2.020	2.050	1.675	63,000
2025-03-12	2.060	2.080	2.060	2.060	1.683	237,000
2025-03-11	2.060	2.080	2.040	2.060	1.683	45,000
2025-03-10	2.060	2.080	2.050	2.050	1.675	38,000
2025-03-07	2.040	2.080	2.040	2.060	1.683	19,000
2025-03-06	2.040	2.050	2.040	2.050	1.675	78,000
2025-03-05	2.040	2.090	2.040	2.050	1.675	127,000
2025-03-04	2.040	2.040	2.030	2.040	1.666	60,000
2025-03-03	2.030	2.050	2.030	2.040	1.666	106,000
2025-02-28	2.020	2.040	1.960	2.020	1.650	58,000
2025-02-27	2.050	2.050	2.010	2.020	1.650	336,000
2025-02-26	2.030	2.030	1.990	2.000	1.634	15,000
2025-02-25	2.020	2.020	1.980	1.990	1.626	21,000
2025-02-24	1.970	2.010	1.950	2.010	1.642	197,000
2025-02-21	1.930	1.980	1.930	1.960	1.601	183,000
2025-02-20	1.960	1.990	1.940	1.980	1.617	238,000
2025-02-19	1.930	1.950	1.930	1.940	1.585	19,000
2025-02-18	1.950	1.960	1.920	1.930	1.577	161,000
2025-02-17	1.980	1.980	1.940	1.940	1.585	292,000
2025-02-14	1.970	1.970	1.970	1.970	1.609	31,000
2025-02-13	1.960	1.980	1.960	1.970	1.609	25,000
2025-02-12	1.960	1.960	1.950	1.960	1.601	32,000
2025-02-11	1.970	1.970	1.960	1.960	1.601	9,000
2025-02-10	1.970	2.020	1.940	1.970	1.609	54,000
2025-02-07	2.020	2.020	1.960	1.960	1.601	39,000
2025-02-06	1.980	2.020	1.970	1.980	1.617	106,000
2025-02-05	1.950	1.960	1.950	1.960	1.601	17,000
2025-02-04	1.940	1.950	1.920	1.920	1.568	377,000
2025-02-03	1.940	1.940	1.920	1.940	1.585	37,000

← NewerPage 7 of 20 · 1,146 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.