New Hope Service Holdings Limited (HKG:3658)
Hong Kong · Delayed Price · Currency is HKD 1.660
+0.030 (1.84%)
Sep 30, 2026, 3:59 PM HKT
New Hope Service Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.68 | 1.68 | 1.63 | 1.66 | 1.66 | 1.84% | 10,000 |
| Sep 29, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 1,000 |
| Sep 28, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Sep 25, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Sep 24, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 5,000 |
| Sep 23, 2026 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -1.21% | 97,000 |
| Sep 22, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | 1,000 |
| Sep 21, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | 1,000 |
| Sep 18, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | 154,000 |
| Sep 17, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.60% | 53,000 |
| Sep 16, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -1.78% | 59,000 |
| Sep 15, 2026 | 1.71 | 1.72 | 1.69 | 1.69 | 1.69 | -0.59% | 104,000 |
| Sep 14, 2026 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | -0.29% | 5,000 |
| Sep 11, 2026 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | - | 23,000 |
| Sep 10, 2026 | 1.67 | 1.71 | 1.66 | 1.71 | 1.71 | 1.79% | 43,000 |
| Sep 9, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | - | 67,000 |
| Sep 8, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.30% | 66,000 |
| Sep 7, 2026 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | 0.30% | 128,000 |
| Sep 4, 2026 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | -0.60% | 534,000 |
| Sep 3, 2026 | 1.67 | 1.70 | 1.67 | 1.68 | 1.68 | 0.30% | 73,000 |
| Sep 2, 2026 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | - | 74,000 |
| Sep 1, 2026 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | 0.91% | 204,000 |
| Aug 31, 2026 | 1.72 | 1.72 | 1.66 | 1.66 | 1.66 | -3.78% | 544,000 |
| Aug 28, 2026 | 1.88 | 1.88 | 1.68 | 1.72 | 1.72 | -8.51% | 1,976,000 |
| Aug 27, 2026 | 1.91 | 1.92 | 1.88 | 1.88 | 1.88 | 1.90% | 28,000 |
| Aug 26, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 110,000 |
| Aug 25, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | -0.54% | 107,000 |
| Aug 24, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -0.54% | 13,000 |
| Aug 21, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 0.27% | 17,000 |
| Aug 20, 2026 | 1.84 | 1.87 | 1.84 | 1.86 | 1.86 | 1.09% | 34,000 |
| Aug 19, 2026 | 1.84 | 1.86 | 1.84 | 1.84 | 1.84 | -2.39% | 66,000 |
| Aug 18, 2026 | 1.84 | 1.89 | 1.83 | 1.89 | 1.89 | 2.72% | 84,000 |
| Aug 17, 2026 | 1.88 | 1.88 | 1.83 | 1.84 | 1.84 | -2.39% | 9,000 |
| Aug 14, 2026 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 1.62% | 286,000 |
| Aug 13, 2026 | 1.83 | 1.87 | 1.83 | 1.85 | 1.85 | -0.27% | 131,000 |
| Aug 12, 2026 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | -0.27% | 101,000 |
| Aug 11, 2026 | 1.87 | 1.89 | 1.86 | 1.86 | 1.86 | -0.27% | 77,000 |
| Aug 10, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.53% | 31,000 |
| Aug 7, 2026 | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | 0.27% | 83,000 |
| Aug 6, 2026 | 1.91 | 1.91 | 1.87 | 1.87 | 1.87 | - | 25,000 |
| Aug 5, 2026 | 1.86 | 1.91 | 1.86 | 1.87 | 1.87 | 0.54% | 121,000 |
| Aug 4, 2026 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -1.06% | 16,000 |
| Aug 3, 2026 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | - | 32,000 |
| 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 |