New Hope Service Holdings Limited (HKG:3658)
Hong Kong · Delayed Price · Currency is HKD 1.860
-0.031 (-1.64%)
Jun 18, 2026, 3:59 PM HKT
New Hope Service Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 2.05 | 2.05 | 2.01 | 2.03 | 1.94 | 1.50% | 69,000 |
| May 18, 2026 | 2.00 | 2.01 | 1.99 | 2.00 | 1.91 | - | 202,000 |
| May 15, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 1.91 | -0.50% | 79,000 |
| May 14, 2026 | 2.01 | 2.01 | 2.00 | 2.01 | 1.92 | - | 159,000 |
| May 13, 2026 | 2.00 | 2.01 | 2.00 | 2.01 | 1.92 | - | 168,000 |
| May 12, 2026 | 1.97 | 2.01 | 1.96 | 2.01 | 1.92 | 0.50% | 427,000 |
| May 11, 2026 | 1.99 | 2.01 | 1.98 | 2.00 | 1.91 | - | 448,000 |
| May 8, 2026 | 1.96 | 2.01 | 1.95 | 2.00 | 1.91 | 2.56% | 374,000 |
| May 7, 2026 | 1.97 | 1.98 | 1.94 | 1.95 | 1.86 | -1.52% | 1,229,000 |
| May 6, 2026 | 2.01 | 2.01 | 1.98 | 1.98 | 1.89 | -1.98% | 409,000 |
| May 5, 2026 | 2.00 | 2.02 | 1.96 | 2.02 | 1.93 | 1.00% | 251,000 |
| May 4, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 1.91 | 1.01% | 316,000 |
| Apr 30, 2026 | 2.01 | 2.01 | 1.96 | 1.98 | 1.89 | -0.50% | 329,000 |
| Apr 29, 2026 | 2.00 | 2.00 | 1.95 | 1.99 | 1.90 | 0.51% | 323,000 |
| Apr 28, 2026 | 1.97 | 1.98 | 1.96 | 1.98 | 1.89 | 1.54% | 59,000 |
| Apr 27, 2026 | 1.95 | 1.96 | 1.95 | 1.95 | 1.86 | -1.02% | 465,000 |
| Apr 24, 2026 | 1.97 | 1.99 | 1.97 | 1.97 | 1.88 | 1.03% | 155,000 |
| Apr 23, 2026 | 1.95 | 1.97 | 1.94 | 1.95 | 1.86 | -1.02% | 359,000 |
| Apr 22, 2026 | 1.97 | 1.97 | 1.95 | 1.97 | 1.88 | - | 72,000 |
| Apr 21, 2026 | 1.97 | 2.00 | 1.97 | 1.97 | 1.88 | - | 515,000 |
| Apr 20, 2026 | 1.96 | 1.97 | 1.95 | 1.97 | 1.88 | 0.51% | 77,000 |
| Apr 17, 2026 | 2.00 | 2.01 | 1.95 | 1.96 | 1.87 | - | 25,291,000 |
| Apr 16, 2026 | 1.98 | 1.98 | 1.95 | 1.96 | 1.87 | -1.51% | 534,000 |
| Apr 15, 2026 | 2.01 | 2.03 | 1.96 | 1.99 | 1.90 | -0.50% | 502,000 |
| Apr 14, 2026 | 2.05 | 2.05 | 1.97 | 2.00 | 1.91 | - | 494,000 |
| Apr 13, 2026 | 2.05 | 2.05 | 2.00 | 2.00 | 1.91 | -1.48% | 379,000 |
| Apr 10, 2026 | 2.00 | 2.05 | 1.99 | 2.03 | 1.94 | 1.50% | 486,000 |
| Apr 9, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 1.91 | 1.52% | 299,000 |
| Apr 8, 2026 | 1.93 | 1.98 | 1.93 | 1.97 | 1.88 | 2.07% | 192,000 |