New Hope Service Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 2.100 | 2.100 | 2.080 | 2.080 | 1.699 | 47,000 |
| 2024-10-24 | 2.050 | 2.100 | 2.050 | 2.100 | 1.716 | 230,000 |
| 2024-10-23 | 2.030 | 2.080 | 2.030 | 2.070 | 1.691 | 165,000 |
| 2024-10-22 | 2.060 | 2.060 | 2.000 | 2.030 | 1.658 | 170,000 |
| 2024-10-21 | 2.040 | 2.100 | 2.000 | 2.070 | 1.691 | 102,000 |
| 2024-10-18 | 1.970 | 2.050 | 1.960 | 2.040 | 1.666 | 235,000 |
| 2024-10-17 | 1.960 | 1.990 | 1.960 | 1.980 | 1.617 | 1,140,000 |
| 2024-10-16 | 1.960 | 1.990 | 1.950 | 1.960 | 1.601 | 42,000 |
| 2024-10-15 | 1.960 | 1.960 | 1.930 | 1.940 | 1.585 | 340,000 |
| 2024-10-14 | 1.930 | 1.960 | 1.920 | 1.960 | 1.601 | 84,000 |
| 2024-10-10 | 1.910 | 1.960 | 1.910 | 1.930 | 1.577 | 208,000 |
| 2024-10-09 | 1.920 | 1.920 | 1.850 | 1.910 | 1.560 | 73,000 |
| 2024-10-08 | 1.970 | 2.000 | 1.900 | 1.920 | 1.568 | 259,000 |
| 2024-10-07 | 1.910 | 1.970 | 1.890 | 1.970 | 1.609 | 395,000 |
| 2024-10-04 | 1.930 | 1.930 | 1.810 | 1.890 | 1.544 | 1,227,000 |
| 2024-10-03 | 2.000 | 2.010 | 1.900 | 1.910 | 1.560 | 405,000 |
| 2024-10-02 | 1.910 | 1.980 | 1.900 | 1.950 | 1.593 | 644,000 |
| 2024-09-30 | 1.920 | 1.920 | 1.860 | 1.870 | 1.528 | 356,000 |
| 2024-09-27 | 1.850 | 1.860 | 1.780 | 1.850 | 1.511 | 452,000 |
| 2024-09-26 | 1.750 | 1.800 | 1.750 | 1.800 | 1.470 | 75,000 |
| 2024-09-25 | 1.780 | 1.780 | 1.740 | 1.740 | 1.421 | 102,000 |
| 2024-09-24 | 1.750 | 1.750 | 1.710 | 1.740 | 1.421 | 83,000 |
| 2024-09-23 | 1.710 | 1.730 | 1.700 | 1.710 | 1.397 | 96,000 |
| 2024-09-20 | 1.700 | 1.710 | 1.700 | 1.710 | 1.397 | 61,000 |
| 2024-09-19 | 1.700 | 1.710 | 1.680 | 1.700 | 1.389 | 41,000 |
| 2024-09-17 | 1.660 | 1.670 | 1.650 | 1.670 | 1.364 | 17,000 |
| 2024-09-16 | 1.670 | 1.670 | 1.650 | 1.660 | 1.356 | 58,000 |
| 2024-09-13 | 1.680 | 1.710 | 1.670 | 1.670 | 1.364 | 96,000 |
| 2024-09-12 | 1.680 | 1.680 | 1.680 | 1.680 | 1.372 | 16,000 |
| 2024-09-11 | 1.660 | 1.670 | 1.660 | 1.670 | 1.364 | 31,000 |
| 2024-09-10 | 1.670 | 1.670 | 1.650 | 1.660 | 1.356 | 48,000 |
| 2024-09-05 | 1.730 | 1.750 | 1.710 | 1.750 | 1.356 | 34,000 |
| 2024-09-04 | 1.730 | 1.770 | 1.700 | 1.730 | 1.341 | 176,000 |
| 2024-09-03 | 1.750 | 1.750 | 1.730 | 1.740 | 1.348 | 21,000 |
| 2024-09-02 | 1.790 | 1.790 | 1.750 | 1.750 | 1.356 | 16,000 |
| 2024-08-30 | 1.750 | 1.790 | 1.720 | 1.790 | 1.387 | 388,000 |
| 2024-08-29 | 1.760 | 1.790 | 1.700 | 1.790 | 1.387 | 77,000 |
| 2024-08-28 | 1.800 | 1.800 | 1.750 | 1.790 | 1.387 | 142,000 |
| 2024-08-27 | 1.780 | 1.850 | 1.780 | 1.790 | 1.387 | 528,000 |
| 2024-08-26 | 1.660 | 1.670 | 1.660 | 1.660 | 1.286 | 10,000 |
| 2024-08-23 | 1.750 | 1.750 | 1.650 | 1.660 | 1.286 | 77,000 |
| 2024-08-22 | 1.780 | 1.780 | 1.760 | 1.760 | 1.364 | 43,000 |
| 2024-08-21 | 1.760 | 1.780 | 1.750 | 1.780 | 1.379 | 65,000 |
| 2024-08-20 | 1.780 | 1.800 | 1.760 | 1.760 | 1.364 | 61,000 |
| 2024-08-19 | 1.760 | 1.790 | 1.760 | 1.790 | 1.387 | 46,000 |
| 2024-08-16 | 1.700 | 1.810 | 1.690 | 1.750 | 1.356 | 94,000 |
| 2024-08-15 | 1.690 | 1.700 | 1.690 | 1.700 | 1.317 | 84,000 |
| 2024-08-14 | 1.670 | 1.680 | 1.660 | 1.670 | 1.294 | 45,000 |
| 2024-08-12 | 1.660 | 1.660 | 1.660 | 1.660 | 1.286 | 14,000 |
| 2024-08-09 | 1.650 | 1.690 | 1.610 | 1.690 | 1.310 | 17,000 |
| 2024-08-08 | 1.630 | 1.650 | 1.600 | 1.650 | 1.279 | 77,000 |
| 2024-08-06 | 1.630 | 1.630 | 1.610 | 1.620 | 1.255 | 8,000 |
| 2024-08-05 | 1.620 | 1.620 | 1.580 | 1.590 | 1.232 | 76,000 |
| 2024-08-02 | 1.680 | 1.680 | 1.620 | 1.620 | 1.255 | 17,000 |
| 2024-08-01 | 1.660 | 1.660 | 1.640 | 1.640 | 1.271 | 33,000 |
| 2024-07-30 | 1.600 | 1.630 | 1.580 | 1.580 | 1.224 | 114,000 |
| 2024-07-29 | 1.610 | 1.610 | 1.600 | 1.600 | 1.240 | 34,000 |
| 2024-07-26 | 1.640 | 1.640 | 1.580 | 1.600 | 1.240 | 36,000 |
| 2024-07-25 | 1.650 | 1.670 | 1.610 | 1.640 | 1.271 | 89,000 |
| 2024-07-24 | 1.630 | 1.660 | 1.620 | 1.630 | 1.263 | 26,000 |
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.