New Hope Service Holdings Limited (HKG:3658)
Hong Kong · Delayed Price · Currency is HKD 1.910
-0.020 (-1.04%)
At close: Mar 27, 2026
New Hope Service Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -1.04% | 222,000 |
| Mar 26, 2026 | 1.91 | 1.96 | 1.91 | 1.93 | 1.93 | 1.05% | 18,000 |
| Mar 25, 2026 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -0.52% | 59,000 |
| Mar 24, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | 1.59% | 63,000 |
| Mar 23, 2026 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -2.07% | 561,000 |
| Mar 20, 2026 | 1.92 | 1.97 | 1.90 | 1.93 | 1.93 | 0.52% | 135,000 |
| Mar 19, 2026 | 1.95 | 1.95 | 1.90 | 1.92 | 1.92 | -2.04% | 201,000 |
| Mar 18, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | -1.01% | 32,000 |
| Mar 17, 2026 | 2.00 | 2.04 | 1.98 | 1.98 | 1.98 | - | 60,000 |
| Mar 16, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 11,000 |
| Mar 13, 2026 | 1.96 | 1.96 | 1.96 | 1.98 | 1.98 | 1.02% | 1,000 |
| Mar 12, 2026 | 1.97 | 1.97 | 1.94 | 1.96 | 1.96 | -1.01% | 152,000 |
| Mar 11, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 6,000 |
| Mar 10, 2026 | 2.02 | 2.07 | 1.98 | 1.98 | 1.98 | 1.02% | 76,000 |
| Mar 9, 2026 | 1.95 | 1.97 | 1.93 | 1.96 | 1.96 | -1.01% | 382,000 |
| Mar 6, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 38,000 |
| Mar 5, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.54% | 305,000 |
| Mar 4, 2026 | 1.98 | 1.99 | 1.95 | 1.95 | 1.95 | -1.52% | 215,000 |
| Mar 3, 2026 | 1.97 | 1.98 | 1.96 | 1.98 | 1.98 | 1.02% | 293,000 |
| Mar 2, 2026 | 1.96 | 1.96 | 1.93 | 1.96 | 1.96 | -1.51% | 313,000 |
| 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 |