New Hope Service Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	1.950	1.950	1.930	1.940	1.655	86,000
2025-07-30	1.960	1.970	1.940	1.950	1.664	604,000
2025-07-29	1.990	1.990	1.940	1.960	1.672	397,000
2025-07-28	1.990	2.020	1.980	1.980	1.689	677,000
2025-07-25	2.010	2.010	1.990	1.990	1.698	6,000
2025-07-24	1.980	2.020	1.980	2.020	1.724	139,000
2025-07-23	2.000	2.000	1.980	1.980	1.689	141,000
2025-07-22	1.970	2.000	1.970	2.000	1.706	626,000
2025-07-21	2.000	2.000	1.990	2.000	1.706	59,000
2025-07-18	2.000	2.000	1.960	2.000	1.706	176,000
2025-07-17	1.990	1.990	1.960	1.980	1.689	79,000
2025-07-16	1.990	2.000	1.980	1.990	1.698	47,000
2025-07-15	2.000	2.000	1.970	1.980	1.689	170,710
2025-07-14	2.010	2.030	1.990	2.000	1.706	298,000
2025-07-11	2.020	2.020	2.010	2.020	1.724	92,000
2025-07-10	1.980	2.030	1.980	2.000	1.706	15,000
2025-07-09	1.980	2.020	1.970	1.990	1.698	211,000
2025-07-08	1.970	2.000	1.970	1.970	1.681	49,000
2025-07-07	1.970	1.980	1.960	1.970	1.681	69,000
2025-07-04	1.960	2.030	1.960	2.010	1.715	12,350,000
2025-07-03	1.960	1.990	1.960	1.960	1.672	39,000
2025-07-02	1.980	1.980	1.960	1.960	1.672	18,000
2025-06-30	1.940	1.980	1.930	1.980	1.689	118,000
2025-06-27	1.890	1.940	1.890	1.940	1.655	56,000
2025-06-26	1.910	1.910	1.890	1.890	1.613	110,000
2025-06-25	1.900	1.920	1.890	1.910	1.630	649,000
2025-06-24	1.900	1.930	1.900	1.900	1.621	44,000
2025-06-23	1.910	1.930	1.890	1.890	1.613	86,000
2025-06-20	1.900	1.910	1.900	1.910	1.630	4,000
2025-06-19	1.930	1.930	1.890	1.890	1.613	146,000
2025-06-18	1.920	1.930	1.900	1.930	1.647	166,000
2025-06-17	1.940	1.950	1.930	1.950	1.593	50,000
2025-06-16	1.910	1.950	1.910	1.940	1.585	84,000
2025-06-13	1.950	1.950	1.920	1.920	1.568	49,000
2025-06-12	1.930	1.930	1.910	1.930	1.577	44,000
2025-06-11	1.900	1.950	1.900	1.930	1.577	145,000
2025-06-10	1.920	1.920	1.900	1.900	1.552	46,000
2025-06-09	1.880	1.920	1.880	1.910	1.560	164,000
2025-06-06	1.880	1.890	1.880	1.880	1.536	57,000
2025-06-05	1.890	1.890	1.870	1.870	1.528	135,000
2025-06-04	1.890	1.890	1.860	1.880	1.536	159,532
2025-06-03	1.870	1.870	1.870	1.870	1.528	62,000
2025-06-02	1.850	1.870	1.840	1.870	1.528	52,000
2025-05-30	1.890	1.900	1.850	1.870	1.528	118,000
2025-05-29	1.880	1.880	1.870	1.870	1.528	51,000
2025-05-28	1.860	1.860	1.850	1.850	1.511	51,000
2025-05-27	1.840	1.860	1.840	1.850	1.511	34,000
2025-05-26	1.850	1.860	1.830	1.830	1.495	153,000
2025-05-23	1.850	1.860	1.850	1.850	1.511	229,000
2025-05-22	1.840	1.860	1.840	1.850	1.511	35,000
2025-05-21	1.840	1.850	1.830	1.840	1.503	143,000
2025-05-20	1.850	1.850	1.840	1.840	1.503	87,000
2025-05-19	1.870	1.870	1.830	1.850	1.511	112,000
2025-05-16	1.870	1.870	1.860	1.870	1.528	22,000
2025-05-15	1.870	1.870	1.870	1.870	1.528	9,000
2025-05-14	1.850	1.870	1.850	1.870	1.528	180,000
2025-05-13	1.860	1.870	1.860	1.870	1.528	21,000
2025-05-12	1.830	1.860	1.830	1.860	1.519	50,000
2025-05-09	1.850	1.850	1.830	1.830	1.495	85,000
2025-05-08	1.820	1.850	1.810	1.850	1.511	136,080

← NewerPage 6 of 20 · 1,151 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.