New Hope Service Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.530 | 1.530 | 1.500 | 1.505 | 1.505 | 318,000 |
| 2026-10-16 | 1.570 | 1.570 | 1.490 | 1.530 | 1.530 | 0 |
| 2026-10-15 | 1.570 | 1.570 | 1.490 | 1.510 | 1.510 | 76,000 |
| 2026-10-14 | 1.605 | 1.605 | 1.565 | 1.565 | 1.565 | 29,000 |
| 2026-10-13 | 1.630 | 1.630 | 1.630 | 1.630 | 1.534 | 53,000 |
| 2026-10-12 | 1.650 | 1.650 | 1.620 | 1.630 | 1.534 | 108,000 |
| 2026-10-09 | 1.710 | 1.710 | 1.640 | 1.680 | 1.581 | 29,000 |
| 2026-10-08 | 1.700 | 1.700 | 1.680 | 1.700 | 1.600 | 37,000 |
| 2026-10-07 | 1.680 | 1.700 | 1.680 | 1.700 | 1.600 | 23,000 |
| 2026-10-06 | 1.645 | 1.680 | 1.645 | 1.680 | 1.581 | 51,000 |
| 2026-10-02 | 1.660 | 1.660 | 1.645 | 1.645 | 1.548 | 19,000 |
| 2026-09-30 | 1.675 | 1.680 | 1.630 | 1.660 | 1.562 | 10,000 |
| 2026-09-29 | 1.630 | 1.630 | 1.630 | 1.630 | 1.534 | 1,000 |
| 2026-09-24 | 1.630 | 1.630 | 1.625 | 1.630 | 1.534 | 5,000 |
| 2026-09-23 | 1.670 | 1.670 | 1.630 | 1.630 | 1.534 | 97,000 |
| 2026-09-22 | 1.650 | 1.650 | 1.650 | 1.650 | 1.553 | 1,000 |
| 2026-09-21 | 1.670 | 1.670 | 1.670 | 1.670 | 1.572 | 1,000 |
| 2026-09-18 | 1.650 | 1.650 | 1.635 | 1.640 | 1.543 | 154,000 |
| 2026-09-17 | 1.660 | 1.660 | 1.650 | 1.650 | 1.553 | 53,000 |
| 2026-09-16 | 1.700 | 1.700 | 1.660 | 1.660 | 1.562 | 59,000 |
| 2026-09-15 | 1.705 | 1.720 | 1.690 | 1.690 | 1.591 | 104,000 |
| 2026-09-14 | 1.685 | 1.720 | 1.685 | 1.700 | 1.600 | 5,000 |
| 2026-09-11 | 1.680 | 1.705 | 1.680 | 1.705 | 1.605 | 23,000 |
| 2026-09-10 | 1.670 | 1.705 | 1.660 | 1.705 | 1.605 | 43,000 |
| 2026-09-09 | 1.675 | 1.675 | 1.670 | 1.675 | 1.576 | 67,000 |
| 2026-09-08 | 1.670 | 1.680 | 1.670 | 1.675 | 1.576 | 66,000 |
| 2026-09-07 | 1.670 | 1.675 | 1.660 | 1.670 | 1.572 | 128,000 |
| 2026-09-04 | 1.670 | 1.675 | 1.650 | 1.665 | 1.567 | 534,000 |
| 2026-09-03 | 1.670 | 1.695 | 1.670 | 1.675 | 1.576 | 73,000 |
| 2026-09-02 | 1.670 | 1.670 | 1.655 | 1.670 | 1.572 | 74,000 |
| 2026-09-01 | 1.655 | 1.680 | 1.655 | 1.670 | 1.572 | 204,000 |
| 2026-08-31 | 1.720 | 1.720 | 1.655 | 1.655 | 1.558 | 544,000 |
| 2026-08-28 | 1.880 | 1.880 | 1.680 | 1.720 | 1.619 | 1,976,000 |
| 2026-08-27 | 1.910 | 1.920 | 1.880 | 1.880 | 1.769 | 28,000 |
| 2026-08-26 | 1.850 | 1.850 | 1.845 | 1.845 | 1.736 | 110,000 |
| 2026-08-25 | 1.845 | 1.845 | 1.835 | 1.845 | 1.736 | 107,000 |
| 2026-08-24 | 1.865 | 1.865 | 1.855 | 1.855 | 1.746 | 13,000 |
| 2026-08-21 | 1.860 | 1.865 | 1.850 | 1.865 | 1.755 | 17,000 |
| 2026-08-20 | 1.840 | 1.865 | 1.840 | 1.860 | 1.751 | 34,000 |
| 2026-08-19 | 1.835 | 1.855 | 1.835 | 1.840 | 1.732 | 66,000 |
| 2026-08-18 | 1.840 | 1.885 | 1.830 | 1.885 | 1.774 | 84,000 |
| 2026-08-17 | 1.880 | 1.880 | 1.830 | 1.835 | 1.727 | 9,000 |
| 2026-08-14 | 1.850 | 1.880 | 1.845 | 1.880 | 1.769 | 286,000 |
| 2026-08-13 | 1.830 | 1.865 | 1.830 | 1.850 | 1.741 | 131,000 |
| 2026-08-12 | 1.860 | 1.860 | 1.850 | 1.855 | 1.746 | 101,000 |
| 2026-08-11 | 1.865 | 1.885 | 1.855 | 1.860 | 1.751 | 77,000 |
| 2026-08-10 | 1.875 | 1.875 | 1.865 | 1.865 | 1.755 | 31,000 |
| 2026-08-07 | 1.870 | 1.885 | 1.860 | 1.875 | 1.765 | 83,000 |
| 2026-08-06 | 1.910 | 1.910 | 1.870 | 1.870 | 1.760 | 25,000 |
| 2026-08-05 | 1.860 | 1.905 | 1.860 | 1.870 | 1.760 | 121,000 |
| 2026-08-04 | 1.880 | 1.880 | 1.860 | 1.860 | 1.751 | 16,000 |
| 2026-08-03 | 1.880 | 1.890 | 1.875 | 1.880 | 1.769 | 32,000 |
| 2026-07-31 | 1.880 | 1.880 | 1.860 | 1.880 | 1.769 | 103,000 |
| 2026-07-30 | 1.870 | 1.880 | 1.870 | 1.870 | 1.760 | 27,000 |
| 2026-07-29 | 1.880 | 1.880 | 1.870 | 1.870 | 1.760 | 38,000 |
| 2026-07-28 | 1.860 | 1.880 | 1.850 | 1.850 | 1.741 | 6,000 |
| 2026-07-27 | 1.840 | 1.870 | 1.840 | 1.860 | 1.751 | 88,000 |
| 2026-07-24 | 1.840 | 1.860 | 1.830 | 1.840 | 1.732 | 106,000 |
| 2026-07-23 | 1.870 | 1.870 | 1.870 | 1.870 | 1.760 | 10,000 |
| 2026-07-22 | 1.870 | 1.870 | 1.870 | 1.870 | 1.760 | 40,000 |
Page 1 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.