Skip to main content
New Hope Service Holdings Limited (HKG:3658)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.990
+0.010 (0.51%)
Apr 29, 2026, 3:58 PM HKT

New Hope Service Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.002.001.951.991.990.51%323,000
Apr 28, 20261.971.981.961.981.981.54%59,000
Apr 27, 20261.951.961.951.951.95-1.02%465,000
Apr 24, 20261.971.991.971.971.971.03%155,000
Apr 23, 20261.951.971.941.951.95-1.02%359,000
Apr 22, 20261.971.971.951.971.97-72,000
Apr 21, 20261.972.001.971.971.97-515,000
Apr 20, 20261.961.971.951.971.970.51%77,000
Apr 17, 20262.002.011.951.961.96-25,291,000
Apr 16, 20261.981.981.951.961.96-1.51%534,000
Apr 15, 20262.012.031.961.991.99-0.50%502,000
Apr 14, 20262.052.051.972.002.00-494,000
Apr 13, 20262.052.052.002.002.00-1.48%379,000
Apr 10, 20262.002.051.992.032.031.50%486,000
Apr 9, 20261.982.001.982.002.001.52%299,000
Apr 8, 20261.931.981.931.971.972.07%192,000
Apr 2, 20261.921.921.921.931.930.52%10,000
Apr 1, 20261.911.921.911.921.920.52%290,000
Mar 31, 20261.921.931.901.911.91-0.52%191,000
Mar 30, 20261.881.921.881.921.920.52%110,000
Mar 27, 20261.931.931.911.911.91-1.04%222,000
Mar 26, 20261.911.961.911.931.931.05%18,000
Mar 25, 20261.931.931.911.911.91-0.52%59,000
Mar 24, 20261.931.931.921.921.921.59%63,000
Mar 23, 20261.931.931.891.891.89-2.07%561,000
Mar 20, 20261.921.971.901.931.930.52%135,000
Mar 19, 20261.951.951.901.921.92-2.04%201,000
Mar 18, 20261.951.961.951.961.96-1.01%32,000
Mar 17, 20262.002.041.981.981.98-60,000
Mar 16, 20261.981.981.981.981.98-11,000
Mar 13, 20261.961.961.961.981.981.02%1,000
Mar 12, 20261.971.971.941.961.96-1.01%152,000
Mar 11, 20261.981.981.981.981.98-6,000
Mar 10, 20262.022.071.981.981.981.02%76,000
Mar 9, 20261.951.971.931.961.96-1.01%382,000
Mar 6, 20261.981.981.981.981.98-38,000
Mar 5, 20261.981.981.981.981.981.54%305,000
Mar 4, 20261.981.991.951.951.95-1.52%215,000
Mar 3, 20261.971.981.961.981.981.02%293,000
Mar 2, 20261.961.961.931.961.96-1.51%313,000
Feb 27, 20262.012.021.991.991.99-1.00%188,000
Feb 26, 20262.022.022.002.012.01-0.50%70,000
Feb 25, 20262.012.071.982.022.020.50%477,000
Feb 24, 20261.982.021.982.012.011.52%131,000
Feb 23, 20261.972.001.951.981.981.02%481,000
Feb 20, 20261.951.961.931.961.960.51%136,000
Feb 16, 20261.951.951.951.951.95-31,000
Feb 13, 20261.941.951.941.951.95-105,000
Feb 12, 20261.951.951.951.951.95-75,000
Feb 11, 20261.961.961.951.951.95-52,000
Feb 10, 20261.951.961.951.951.95-43,000
Feb 9, 20261.981.981.951.951.95-1.02%36,000
Feb 6, 20261.972.001.971.971.97-0.51%113,000
Feb 5, 20261.922.021.921.981.982.59%98,000
Feb 4, 20261.911.941.901.931.931.58%505,000
Feb 3, 20261.911.911.901.901.90-0.52%299,000
Feb 2, 20261.931.931.911.911.91-226,000
Jan 30, 20261.921.921.901.911.91-0.52%113,000
Jan 29, 20261.911.931.911.921.920.52%199,000
Jan 28, 20261.911.921.901.911.91-534,000
Jan 27, 20261.921.921.911.911.91-0.52%411,000
Jan 26, 20261.931.931.911.921.92-192,000
Jan 23, 20261.921.921.921.921.92-242,000
Jan 22, 20261.921.921.911.921.920.52%210,000
Jan 21, 20261.921.921.911.911.91-1.04%208,000
Jan 20, 20261.921.931.911.931.930.52%282,000
Jan 19, 20261.921.921.911.921.92-215,000
Jan 16, 20261.931.931.921.921.92-0.52%281,000
Jan 15, 20261.921.931.921.931.930.52%6,000
Jan 14, 20261.921.941.921.921.92-1.03%50,000
Jan 13, 20261.931.941.931.941.94-99,000
Jan 12, 20261.941.951.941.941.94-210,000
Jan 9, 20261.931.941.911.941.940.52%180,000
Jan 8, 20261.931.941.931.931.93-229,000
Jan 7, 20261.911.931.911.931.931.05%62,000
Jan 6, 20261.911.931.911.911.91-711,000
Jan 5, 20261.941.941.911.911.91-0.52%523,000
Jan 2, 20261.941.941.921.921.92-1.03%671,000
Dec 31, 20251.941.941.931.941.940.52%180,000
Dec 30, 20251.931.931.921.931.93-515,000
Dec 29, 20251.941.941.921.931.93-0.52%394,000
Dec 24, 20251.951.951.941.941.94-58,000
Dec 23, 20251.981.981.931.941.94-1.02%629,000
Dec 22, 20251.971.971.931.961.96-198,000
Dec 19, 20251.971.971.961.961.96-0.51%17,000
Dec 18, 20251.961.971.961.971.970.51%97,000
Dec 17, 20251.961.971.961.961.96-179,000
Dec 16, 20251.961.971.961.961.96-1.01%111,000
Dec 15, 20251.981.981.961.981.98-23,000
Dec 12, 20251.971.981.971.981.980.51%34,000
Dec 11, 20251.981.981.961.971.97-1.01%155,000
Dec 10, 20251.981.991.981.991.991.02%148,000
Dec 9, 20251.981.981.971.971.97-0.51%309,000
Dec 8, 20251.991.991.981.981.98-71,000
Dec 5, 20251.991.991.981.981.980.51%150,000
Dec 4, 20251.991.991.971.971.97-0.51%77,000
Dec 3, 20251.971.991.971.981.980.51%239,000
Dec 2, 20251.971.971.971.971.97-102,140
Dec 1, 20251.971.991.971.971.97-320,000
Nov 28, 20251.991.991.971.971.97-1.01%182,000