New Hope Service Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 1.980 | 1.980 | 1.940 | 1.940 | 1.585 | 32,000 |
| 2025-01-27 | 1.960 | 1.980 | 1.940 | 1.960 | 1.601 | 48,000 |
| 2025-01-24 | 1.950 | 1.950 | 1.940 | 1.950 | 1.593 | 13,000 |
| 2025-01-23 | 1.980 | 1.980 | 1.930 | 1.930 | 1.577 | 360,000 |
| 2025-01-22 | 1.960 | 1.990 | 1.910 | 1.970 | 1.609 | 143,000 |
| 2025-01-21 | 1.980 | 1.980 | 1.960 | 1.960 | 1.601 | 23,000 |
| 2025-01-20 | 1.980 | 2.010 | 1.970 | 1.970 | 1.609 | 25,000 |
| 2025-01-17 | 2.000 | 2.010 | 1.970 | 1.980 | 1.617 | 22,000 |
| 2025-01-16 | 1.960 | 1.960 | 1.950 | 1.960 | 1.601 | 4,000 |
| 2025-01-15 | 1.960 | 1.970 | 1.950 | 1.970 | 1.609 | 32,000 |
| 2025-01-14 | 1.990 | 1.990 | 1.960 | 1.990 | 1.626 | 21,000 |
| 2025-01-13 | 1.920 | 1.980 | 1.910 | 1.970 | 1.609 | 66,000 |
| 2025-01-10 | 1.950 | 1.950 | 1.930 | 1.950 | 1.593 | 36,000 |
| 2025-01-09 | 1.930 | 1.960 | 1.930 | 1.950 | 1.593 | 16,000 |
| 2025-01-08 | 1.990 | 1.990 | 1.940 | 1.950 | 1.593 | 11,000 |
| 2025-01-06 | 1.950 | 2.000 | 1.950 | 1.960 | 1.601 | 163,000 |
| 2025-01-02 | 2.060 | 2.060 | 1.960 | 1.980 | 1.617 | 117,000 |
| 2024-12-31 | 1.950 | 1.980 | 1.900 | 1.980 | 1.617 | 216,000 |
| 2024-12-30 | 1.950 | 1.960 | 1.920 | 1.950 | 1.593 | 85,000 |
| 2024-12-27 | 1.980 | 1.990 | 1.960 | 1.960 | 1.601 | 45,000 |
| 2024-12-23 | 1.910 | 2.000 | 1.910 | 1.990 | 1.626 | 61,000 |
| 2024-12-20 | 1.970 | 1.970 | 1.930 | 1.940 | 1.585 | 31,000 |
| 2024-12-19 | 1.940 | 1.960 | 1.940 | 1.950 | 1.593 | 79,000 |
| 2024-12-18 | 2.000 | 2.000 | 1.900 | 1.940 | 1.585 | 423,000 |
| 2024-12-17 | 1.950 | 1.980 | 1.930 | 1.980 | 1.617 | 97,000 |
| 2024-12-16 | 1.970 | 1.970 | 1.970 | 1.970 | 1.609 | 5,000 |
| 2024-12-13 | 2.040 | 2.060 | 1.900 | 1.930 | 1.577 | 282,000 |
| 2024-12-12 | 1.980 | 2.040 | 1.980 | 2.040 | 1.666 | 117,000 |
| 2024-12-11 | 2.000 | 2.000 | 2.000 | 2.000 | 1.634 | 5,000 |
| 2024-12-10 | 2.030 | 2.030 | 1.980 | 2.000 | 1.634 | 948,000 |
| 2024-12-09 | 2.000 | 2.000 | 2.000 | 2.000 | 1.634 | 2,000 |
| 2024-12-06 | 2.000 | 2.030 | 2.000 | 2.000 | 1.634 | 69,000 |
| 2024-12-05 | 1.980 | 1.990 | 1.980 | 1.990 | 1.626 | 41,000 |
| 2024-12-04 | 1.980 | 2.000 | 1.980 | 1.990 | 1.626 | 14,000 |
| 2024-12-03 | 2.000 | 2.000 | 1.980 | 1.980 | 1.617 | 77,000 |
| 2024-12-02 | 2.000 | 2.030 | 1.960 | 2.000 | 1.634 | 67,000 |
| 2024-11-29 | 2.030 | 2.030 | 1.980 | 2.000 | 1.634 | 278,000 |
| 2024-11-28 | 1.990 | 2.000 | 1.940 | 2.000 | 1.634 | 2,570,000 |
| 2024-11-27 | 1.980 | 2.000 | 1.920 | 1.960 | 1.601 | 661,000 |
| 2024-11-26 | 1.940 | 1.980 | 1.900 | 1.980 | 1.617 | 91,000 |
| 2024-11-25 | 1.880 | 2.000 | 1.880 | 1.990 | 1.626 | 24,000 |
| 2024-11-22 | 1.910 | 2.070 | 1.880 | 1.880 | 1.536 | 46,000 |
| 2024-11-20 | 1.860 | 1.900 | 1.860 | 1.870 | 1.528 | 85,000 |
| 2024-11-19 | 1.870 | 1.880 | 1.850 | 1.850 | 1.511 | 27,000 |
| 2024-11-18 | 1.870 | 1.880 | 1.840 | 1.870 | 1.528 | 155,000 |
| 2024-11-15 | 1.890 | 1.890 | 1.850 | 1.870 | 1.528 | 163,000 |
| 2024-11-14 | 1.950 | 1.950 | 1.930 | 1.930 | 1.577 | 8,000 |
| 2024-11-13 | 2.000 | 2.000 | 1.920 | 1.990 | 1.626 | 85,000 |
| 2024-11-12 | 1.990 | 1.990 | 1.900 | 1.980 | 1.617 | 23,000 |
| 2024-11-11 | 2.030 | 2.030 | 2.030 | 2.030 | 1.658 | 20,000 |
| 2024-11-08 | 2.030 | 2.040 | 2.030 | 2.040 | 1.666 | 5,000 |
| 2024-11-07 | 2.060 | 2.060 | 2.020 | 2.030 | 1.658 | 8,000 |
| 2024-11-06 | 2.050 | 2.060 | 2.030 | 2.060 | 1.683 | 33,000 |
| 2024-11-05 | 2.070 | 2.080 | 2.020 | 2.070 | 1.691 | 342,000 |
| 2024-11-04 | 2.060 | 2.060 | 2.000 | 2.030 | 1.658 | 120,000 |
| 2024-11-01 | 2.140 | 2.140 | 2.060 | 2.070 | 1.691 | 69,000 |
| 2024-10-31 | 2.090 | 2.150 | 2.080 | 2.090 | 1.707 | 34,000 |
| 2024-10-30 | 2.110 | 2.110 | 2.070 | 2.100 | 1.716 | 50,000 |
| 2024-10-29 | 2.090 | 2.150 | 2.090 | 2.130 | 1.740 | 215,000 |
| 2024-10-28 | 2.080 | 2.090 | 2.060 | 2.090 | 1.707 | 32,000 |
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.