New Hope Service Holdings Limited (HKG:3658)
Hong Kong · Delayed Price · Currency is HKD 1.550
+0.060 (4.03%)
Nov 10, 2026, 3:30 PM HKT
New Hope Service Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 4.03% | 104,000 |
| Nov 9, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | - | 195,000 |
| Nov 6, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | - | 89,000 |
| Nov 5, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 2.05% | 36,000 |
| Nov 4, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -0.68% | 24,000 |
| Nov 3, 2026 | 1.47 | 1.47 | 1.43 | 1.47 | 1.47 | -1.34% | 43,000 |
| Nov 2, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 2.05% | 112,000 |
| Oct 30, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | 60,000 |
| Oct 29, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | - | 36,000 |
| Oct 28, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 125,000 |
| Oct 27, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -1.02% | 145,000 |
| Oct 26, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | -0.34% | 68,000 |
| Oct 23, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | -0.68% | 100,000 |
| Oct 22, 2026 | 1.48 | 1.48 | 1.44 | 1.48 | 1.48 | -1.66% | 323,000 |
| Oct 21, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 2,000 |
| Oct 20, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -1.63% | 318,000 |
| Oct 16, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | - |
| Oct 15, 2026 | 1.57 | 1.57 | 1.49 | 1.51 | 1.51 | -3.51% | 76,000 |
| Oct 14, 2026 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | 2.02% | 29,000 |
| Oct 13, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.53 | - | 53,000 |
| Oct 12, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.53 | -2.98% | 108,000 |
| Oct 9, 2026 | 1.71 | 1.71 | 1.64 | 1.68 | 1.58 | -1.18% | 29,000 |
| Oct 8, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.60 | - | 37,000 |
| Oct 7, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.60 | 1.19% | 23,000 |
| Oct 6, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.58 | 2.13% | 51,000 |
| Oct 5, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.55 | - | - |
| Oct 2, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.55 | -0.90% | 19,000 |
| Sep 30, 2026 | 1.68 | 1.68 | 1.63 | 1.66 | 1.56 | 1.84% | 10,000 |
| Sep 29, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.53 | - | 1,000 |
| Sep 28, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.53 | - | - |
| Sep 25, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.53 | - | - |
| Sep 24, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.53 | - | 5,000 |
| Sep 23, 2026 | 1.67 | 1.67 | 1.63 | 1.63 | 1.53 | -1.21% | 97,000 |
| Sep 22, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.55 | -1.20% | 1,000 |
| Sep 21, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.57 | 1.83% | 1,000 |
| Sep 18, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.54 | -0.61% | 154,000 |
| Sep 17, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.55 | -0.60% | 53,000 |
| Sep 16, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.56 | -1.78% | 59,000 |
| Sep 15, 2026 | 1.71 | 1.72 | 1.69 | 1.69 | 1.59 | -0.59% | 104,000 |
| Sep 14, 2026 | 1.69 | 1.72 | 1.69 | 1.70 | 1.60 | -0.29% | 5,000 |
| Sep 11, 2026 | 1.68 | 1.71 | 1.68 | 1.71 | 1.60 | - | 23,000 |
| Sep 10, 2026 | 1.67 | 1.71 | 1.66 | 1.71 | 1.60 | 1.79% | 43,000 |
| Sep 9, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.58 | - | 67,000 |
| Sep 8, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.58 | 0.30% | 66,000 |
| Sep 7, 2026 | 1.67 | 1.68 | 1.66 | 1.67 | 1.57 | 0.30% | 128,000 |
| Sep 4, 2026 | 1.67 | 1.68 | 1.65 | 1.67 | 1.57 | -0.60% | 534,000 |
| Sep 3, 2026 | 1.67 | 1.70 | 1.67 | 1.68 | 1.58 | 0.30% | 73,000 |
| Sep 2, 2026 | 1.67 | 1.67 | 1.66 | 1.67 | 1.57 | - | 74,000 |
| Sep 1, 2026 | 1.66 | 1.68 | 1.66 | 1.67 | 1.57 | 0.91% | 204,000 |
| Aug 31, 2026 | 1.72 | 1.72 | 1.66 | 1.66 | 1.56 | -3.78% | 544,000 |