New Hope Service Holdings Limited (HKG:3658)
Hong Kong · Delayed Price · Currency is HKD 1.990
-0.020 (-1.00%)
Feb 27, 2026, 2:40 PM HKT
New Hope Service Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.01 | 2.02 | 1.99 | 1.99 | 1.99 | -1.00% | 188,000 |
| Feb 26, 2026 | 2.02 | 2.02 | 2.00 | 2.01 | 2.01 | -0.50% | 70,000 |
| Feb 25, 2026 | 2.01 | 2.07 | 1.98 | 2.02 | 2.02 | 0.50% | 477,000 |
| Feb 24, 2026 | 1.98 | 2.02 | 1.98 | 2.01 | 2.01 | 1.52% | 131,000 |
| Feb 23, 2026 | 1.97 | 2.00 | 1.95 | 1.98 | 1.98 | 1.02% | 481,000 |
| Feb 20, 2026 | 1.95 | 1.96 | 1.93 | 1.96 | 1.96 | 0.51% | 136,000 |
| Feb 16, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 31,000 |
| Feb 13, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | - | 105,000 |
| Feb 12, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 75,000 |
| Feb 11, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | - | 52,000 |
| Feb 10, 2026 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | - | 43,000 |
| Feb 9, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -1.02% | 36,000 |
| Feb 6, 2026 | 1.97 | 2.00 | 1.97 | 1.97 | 1.97 | -0.51% | 113,000 |
| Feb 5, 2026 | 1.92 | 2.02 | 1.92 | 1.98 | 1.98 | 2.59% | 98,000 |
| Feb 4, 2026 | 1.91 | 1.94 | 1.90 | 1.93 | 1.93 | 1.58% | 505,000 |
| Feb 3, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -0.52% | 299,000 |
| Feb 2, 2026 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | - | 226,000 |
| Jan 30, 2026 | 1.92 | 1.92 | 1.90 | 1.91 | 1.91 | -0.52% | 113,000 |
| Jan 29, 2026 | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | 0.52% | 199,000 |
| 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 |