New Hope Service Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	2.040	2.200	2.030	2.150	1.295	17,000
2022-01-27	2.110	2.110	2.110	2.110	1.271	7,000
2022-01-26	2.270	2.270	2.190	2.200	1.325	72,000
2022-01-25	2.270	2.270	2.270	2.270	1.367	1,000
2022-01-21	2.280	2.290	2.270	2.290	1.379	22,000
2022-01-20	2.250	2.270	2.250	2.270	1.367	2,000
2022-01-19	2.160	2.170	2.160	2.170	1.307	18,000
2022-01-18	2.140	2.160	2.140	2.160	1.301	22,000
2022-01-14	2.320	2.320	2.320	2.320	1.397	1,000
2022-01-13	2.300	2.320	2.300	2.320	1.397	7,000
2022-01-12	2.340	2.340	2.310	2.320	1.397	8,000
2022-01-11	2.330	2.340	2.330	2.340	1.409	6,000
2022-01-10	2.360	2.360	2.350	2.360	1.421	6,000
2022-01-07	2.360	2.360	2.360	2.360	1.421	2,000
2022-01-05	2.400	2.400	2.360	2.360	1.421	21,000
2022-01-04	2.590	2.590	2.360	2.460	1.482	154,000
2022-01-03	2.800	2.800	2.590	2.590	1.560	94,000
2021-12-31	2.700	2.940	2.440	2.900	1.747	1,092,000
2021-12-30	2.490	2.600	2.310	2.600	1.566	942,000
2021-12-29	2.550	2.800	2.360	2.420	1.457	176,000
2021-12-28	2.400	2.510	2.310	2.480	1.494	491,000
2021-12-24	2.350	2.430	2.160	2.400	1.445	664,000
2021-12-23	2.300	2.500	2.250	2.340	1.409	571,000
2021-12-22	2.390	2.390	2.120	2.280	1.373	181,000
2021-12-21	2.340	2.400	2.100	2.310	1.391	478,000
2021-12-20	1.940	2.300	1.930	2.300	1.385	1,261,000
2021-12-17	1.870	1.910	1.870	1.910	1.150	45,000
2021-12-16	1.870	1.970	1.870	1.970	1.186	33,000
2021-12-15	1.920	1.920	1.870	1.870	1.126	159,000
2021-12-14	1.900	1.970	1.900	1.920	1.156	56,000
2021-12-13	1.970	1.970	1.900	1.950	1.174	36,000
2021-12-10	2.000	2.000	2.000	2.000	1.205	2,000
2021-12-09	2.000	2.000	1.980	2.000	1.205	29,000
2021-12-07	1.970	2.050	1.970	2.030	1.223	15,000
2021-12-06	2.000	2.000	1.960	1.960	1.180	122,000
2021-12-03	2.010	2.010	2.000	2.000	1.205	46,000
2021-12-02	2.010	2.050	1.980	2.000	1.205	392,000
2021-12-01	2.000	2.070	2.000	2.010	1.211	205,000
2021-11-30	2.020	2.020	1.990	2.000	1.205	62,000
2021-11-29	2.000	2.070	2.000	2.070	1.247	42,000
2021-11-26	2.030	2.090	2.020	2.070	1.247	70,000
2021-11-25	2.090	2.090	2.000	2.010	1.211	159,000
2021-11-24	2.080	2.090	2.020	2.090	1.259	104,000
2021-11-23	1.970	2.100	1.970	2.080	1.253	29,000
2021-11-22	2.000	2.030	1.980	2.000	1.205	87,000
2021-11-19	2.010	2.010	2.000	2.000	1.205	8,000
2021-11-18	2.010	2.010	1.990	1.990	1.199	49,000
2021-11-17	2.020	2.100	2.000	2.000	1.205	117,000
2021-11-16	2.020	2.030	2.020	2.020	1.217	45,000
2021-11-15	2.020	2.040	2.020	2.020	1.217	57,000
2021-11-12	2.040	2.040	2.000	2.020	1.217	107,000
2021-11-11	2.030	2.130	2.030	2.040	1.229	81,000
2021-11-10	2.020	2.020	2.000	2.010	1.211	113,000
2021-11-09	2.020	2.020	2.020	2.020	1.217	30,000
2021-11-08	2.000	2.010	2.000	2.010	1.211	24,000
2021-11-05	2.040	2.040	2.000	2.000	1.205	38,000
2021-11-04	2.040	2.050	2.030	2.040	1.229	46,000
2021-11-03	2.060	2.060	2.000	2.050	1.235	78,000
2021-11-02	2.090	2.100	2.060	2.060	1.241	103,000
2021-11-01	2.090	2.100	2.080	2.100	1.265	38,000

← NewerPage 19 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.