New Hope Service Holdings Limited (HKG:3658)
Hong Kong · Delayed Price · Currency is HKD 1.930
+0.020 (1.05%)
Jan 29, 2026, 10:06 AM HKT
New Hope Service Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | - | 534,000 |
| Jan 27, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -0.52% | 411,000 |
| Jan 26, 2026 | 1.93 | 1.93 | 1.91 | 1.92 | 1.92 | - | 192,000 |
| Jan 23, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 242,000 |
| Jan 22, 2026 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | 0.52% | 210,000 |
| Jan 21, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -1.04% | 208,000 |
| Jan 20, 2026 | 1.92 | 1.93 | 1.91 | 1.93 | 1.93 | 0.52% | 282,000 |
| Jan 19, 2026 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | - | 215,000 |
| Jan 16, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -0.52% | 281,000 |
| Jan 15, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 0.52% | 6,000 |
| Jan 14, 2026 | 1.92 | 1.94 | 1.92 | 1.92 | 1.92 | -1.03% | 50,000 |
| Jan 13, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | - | 99,000 |
| Jan 12, 2026 | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | - | 210,000 |
| Jan 9, 2026 | 1.93 | 1.94 | 1.91 | 1.94 | 1.94 | 0.52% | 180,000 |
| Jan 8, 2026 | 1.93 | 1.94 | 1.93 | 1.93 | 1.93 | - | 229,000 |
| Jan 7, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 1.05% | 62,000 |
| Jan 6, 2026 | 1.91 | 1.93 | 1.91 | 1.91 | 1.91 | - | 711,000 |
| Jan 5, 2026 | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | -0.52% | 523,000 |
| Jan 2, 2026 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -1.03% | 671,000 |
| Dec 31, 2025 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | 0.52% | 180,000 |
| Dec 30, 2025 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | - | 515,000 |
| Dec 29, 2025 | 1.94 | 1.94 | 1.92 | 1.93 | 1.93 | -0.52% | 394,000 |
| Dec 24, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | - | 58,000 |
| Dec 23, 2025 | 1.98 | 1.98 | 1.93 | 1.94 | 1.94 | -1.02% | 629,000 |
| Dec 22, 2025 | 1.97 | 1.97 | 1.93 | 1.96 | 1.96 | - | 198,000 |
| Dec 19, 2025 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -0.51% | 17,000 |
| Dec 18, 2025 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 0.51% | 97,000 |
| Dec 17, 2025 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | - | 179,000 |
| Dec 16, 2025 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | -1.01% | 111,000 |
| Dec 15, 2025 | 1.98 | 1.98 | 1.96 | 1.98 | 1.98 | - | 23,000 |
| Dec 12, 2025 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 0.51% | 34,000 |
| Dec 11, 2025 | 1.98 | 1.98 | 1.96 | 1.97 | 1.97 | -1.01% | 155,000 |
| Dec 10, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 1.02% | 148,000 |
| Dec 9, 2025 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -0.51% | 309,000 |
| Dec 8, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | - | 71,000 |
| Dec 5, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | 0.51% | 150,000 |
| Dec 4, 2025 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | -0.51% | 77,000 |
| Dec 3, 2025 | 1.97 | 1.99 | 1.97 | 1.98 | 1.98 | 0.51% | 239,000 |
| Dec 2, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 102,140 |
| Dec 1, 2025 | 1.97 | 1.99 | 1.97 | 1.97 | 1.97 | - | 320,000 |
| Nov 28, 2025 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | -1.01% | 182,000 |
| Nov 27, 2025 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | - | 341,000 |
| Nov 26, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 1.02% | 259,000 |
| Nov 25, 2025 | 1.98 | 1.99 | 1.96 | 1.97 | 1.97 | - | 245,000 |
| Nov 24, 2025 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | 0.51% | 13,000 |
| Nov 21, 2025 | 1.97 | 1.97 | 1.95 | 1.96 | 1.96 | -0.51% | 217,000 |
| Nov 20, 2025 | 1.97 | 1.98 | 1.97 | 1.97 | 1.97 | - | 195,000 |
| Nov 19, 2025 | 1.98 | 1.99 | 1.97 | 1.97 | 1.97 | -0.51% | 123,000 |
| Nov 18, 2025 | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | -0.50% | 140,000 |
| Nov 17, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -1.00% | 236,000 |