New Hope Service Holdings Limited (HKG:3658)
Hong Kong · Delayed Price · Currency is HKD 1.880
+0.010 (0.53%)
Jul 31, 2026, 3:58 PM HKT
New Hope Service Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.88 | 1.88 | 1.86 | 1.88 | 1.88 | 0.53% | 103,000 |
| Jul 30, 2026 | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | - | 27,000 |
| Jul 29, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | 1.08% | 38,000 |
| Jul 28, 2026 | 1.86 | 1.88 | 1.85 | 1.85 | 1.85 | -0.54% | 6,000 |
| Jul 27, 2026 | 1.84 | 1.87 | 1.84 | 1.86 | 1.86 | 1.09% | 88,000 |
| Jul 24, 2026 | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | -1.60% | 106,000 |
| Jul 23, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 10,000 |
| Jul 22, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 40,000 |
| Jul 21, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.53% | 20,000 |
| Jul 20, 2026 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | 2.73% | 27,000 |
| Jul 17, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 6,000 |
| Jul 16, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 49,000 |
| Jul 15, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 1.67% | 57,000 |
| Jul 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 48,000 |
| Jul 13, 2026 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | -0.55% | 50,000 |
| Jul 10, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | 100,000 |
| Jul 9, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | - | 145,000 |
| Jul 8, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 185,000 |
| Jul 7, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 82,000 |
| Jul 6, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | - | 347,000 |
| Jul 3, 2026 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | -1.10% | 207,000 |
| Jul 2, 2026 | 1.80 | 1.82 | 1.79 | 1.82 | 1.82 | 1.68% | 139,000 |
| Jun 30, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 62,000 |
| Jun 29, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -1.10% | 117,000 |
| Jun 26, 2026 | 1.84 | 1.84 | 1.78 | 1.81 | 1.81 | -1.63% | 85,000 |
| Jun 25, 2026 | 1.80 | 1.86 | 1.80 | 1.84 | 1.84 | 2.22% | 71,000 |
| Jun 24, 2026 | 1.81 | 1.81 | 1.78 | 1.80 | 1.80 | -0.55% | 173,000 |
| Jun 23, 2026 | 1.82 | 1.84 | 1.79 | 1.81 | 1.81 | -0.55% | 453,000 |
| Jun 22, 2026 | 1.84 | 1.85 | 1.82 | 1.82 | 1.82 | -2.15% | 133,000 |
| Jun 18, 2026 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -1.66% | 262,000 |
| Jun 17, 2026 | 1.96 | 1.98 | 1.93 | 1.98 | 1.89 | 1.02% | 517,000 |
| Jun 16, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.87 | -1.01% | 209,000 |
| Jun 15, 2026 | 1.98 | 1.98 | 1.97 | 1.98 | 1.89 | - | 90,000 |
| Jun 12, 2026 | 1.98 | 1.98 | 1.97 | 1.98 | 1.89 | - | 63,000 |
| Jun 11, 2026 | 1.98 | 1.98 | 1.97 | 1.98 | 1.89 | - | 103,000 |
| Jun 10, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.89 | 1.02% | 40,000 |
| Jun 9, 2026 | 1.96 | 1.98 | 1.94 | 1.96 | 1.87 | - | 54,000 |
| Jun 8, 2026 | 1.96 | 1.98 | 1.96 | 1.96 | 1.87 | -0.51% | 167,000 |
| Jun 5, 2026 | 1.97 | 1.98 | 1.96 | 1.97 | 1.88 | - | 35,000 |
| Jun 4, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.88 | -0.51% | 65,000 |
| Jun 3, 2026 | 2.00 | 2.00 | 1.96 | 1.98 | 1.89 | - | 103,000 |
| Jun 2, 2026 | 2.01 | 2.01 | 1.96 | 1.98 | 1.89 | - | 92,000 |
| Jun 1, 2026 | 2.00 | 2.00 | 1.97 | 1.98 | 1.89 | -1.98% | 33,000 |
| May 29, 2026 | 1.99 | 2.02 | 1.99 | 2.02 | 1.93 | 1.51% | 110,000 |
| May 28, 2026 | 1.97 | 1.99 | 1.93 | 1.99 | 1.90 | 1.02% | 271,000 |
| May 27, 2026 | 1.96 | 1.97 | 1.94 | 1.97 | 1.88 | - | 397,000 |
| May 26, 2026 | 1.98 | 1.98 | 1.96 | 1.97 | 1.88 | -2.96% | 235,000 |
| May 22, 2026 | 2.02 | 2.04 | 2.02 | 2.03 | 1.94 | 0.50% | 168,000 |
| May 21, 2026 | 2.04 | 2.04 | 2.01 | 2.02 | 1.93 | 0.50% | 73,000 |
| May 20, 2026 | 2.03 | 2.03 | 2.01 | 2.01 | 1.92 | -0.99% | 360,000 |