Health and Happiness (H&H) International Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	21.200	22.280	21.200	21.680	21.680	2,345,500
2026-10-15	21.380	21.800	21.020	21.240	21.240	3,375,000
2026-10-14	20.800	21.880	20.760	21.380	21.380	5,587,150
2026-10-13	20.300	20.600	19.820	20.560	20.560	2,247,500
2026-10-12	20.220	20.660	19.820	19.900	19.900	1,396,500
2026-10-09	20.400	20.740	20.000	20.280	20.280	1,883,600
2026-10-08	19.110	20.180	19.110	19.840	19.840	2,347,000
2026-10-07	18.980	19.300	18.890	19.300	19.300	577,462
2026-10-06	19.160	19.160	18.630	18.860	18.860	425,500
2026-10-05	18.740	19.080	18.260	18.890	18.890	565,500
2026-10-02	19.200	19.490	18.740	19.140	19.140	965,000
2026-09-30	19.100	19.370	17.990	19.300	19.300	2,340,000
2026-09-29	19.000	19.250	18.450	18.700	18.700	1,668,000
2026-09-28	17.760	19.020	17.760	18.920	18.920	2,232,500
2026-09-25	18.310	18.310	17.630	17.830	17.830	854,500
2026-09-24	17.500	18.470	17.500	18.440	18.440	2,847,500
2026-09-23	17.300	18.000	17.300	18.000	18.000	2,990,000
2026-09-22	16.900	17.470	16.210	17.360	17.360	2,503,500
2026-09-21	16.790	17.070	16.520	16.860	16.860	1,986,500
2026-09-18	16.810	16.990	16.510	16.850	16.850	1,597,000
2026-09-17	17.400	17.500	16.650	16.810	16.810	2,648,437
2026-09-16	17.200	17.820	17.200	17.680	17.680	2,421,063
2026-09-15	17.800	18.020	17.470	17.490	17.490	1,867,500
2026-09-14	17.500	17.990	17.330	17.910	17.910	1,960,500
2026-09-11	17.060	17.460	16.510	17.280	17.280	3,631,000
2026-09-10	17.680	17.680	16.880	17.110	17.110	2,046,500
2026-09-09	18.800	18.800	17.830	18.000	17.180	2,196,141
2026-09-08	18.700	19.300	18.290	18.400	17.562	3,437,010
2026-09-07	18.700	19.160	18.570	19.040	18.173	1,418,000
2026-09-04	17.880	19.160	17.880	19.040	18.173	1,754,500
2026-09-03	18.880	18.890	18.270	18.330	17.495	1,830,750
2026-09-02	18.400	18.960	18.200	18.700	17.848	3,633,000
2026-09-01	18.250	18.830	18.180	18.440	17.600	2,557,980
2026-08-31	18.610	18.630	17.970	18.320	17.485	3,118,000
2026-08-28	18.200	18.810	17.830	18.610	17.762	5,163,700
2026-08-27	17.710	18.500	17.630	18.380	17.543	6,434,643
2026-08-26	16.820	18.120	16.160	17.630	16.827	13,329,352
2026-08-25	14.810	14.960	14.260	14.830	14.154	1,383,000
2026-08-24	15.270	15.310	14.590	14.870	14.193	752,000
2026-08-21	15.730	15.890	15.150	15.460	14.756	785,000
2026-08-20	15.970	15.970	15.070	15.630	14.918	704,364
2026-08-19	15.580	15.970	15.170	15.300	14.603	902,000
2026-08-18	15.580	15.690	15.320	15.570	14.861	993,000
2026-08-17	15.680	15.890	15.410	15.580	14.870	1,306,500
2026-08-14	15.490	15.910	15.260	15.740	15.023	804,656
2026-08-13	15.450	15.570	14.800	15.410	14.708	832,000
2026-08-12	15.710	15.920	15.470	15.600	14.889	1,201,693
2026-08-11	15.530	16.380	15.530	15.890	15.166	1,660,000
2026-08-10	14.270	16.120	14.220	15.960	15.233	2,575,300
2026-08-07	14.840	15.170	14.660	15.120	14.431	961,000
2026-08-06	14.500	15.050	14.500	14.920	14.240	1,117,437
2026-08-05	14.070	14.530	14.070	14.490	13.830	1,734,623
2026-08-04	14.710	14.740	14.330	14.610	13.944	1,330,500
2026-08-03	15.280	15.280	14.730	14.910	14.231	542,740
2026-07-31	14.900	15.250	14.710	15.190	14.498	1,490,760
2026-07-30	15.030	15.500	14.950	15.330	14.632	1,195,489
2026-07-29	15.430	15.450	14.390	15.140	14.450	1,751,500
2026-07-28	14.230	14.790	14.190	14.700	14.030	1,681,878
2026-07-27	14.950	14.950	13.930	14.380	13.725	1,462,046
2026-07-24	14.630	15.280	14.400	14.580	13.916	1,177,000

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.8200 HKD
2026-05-19	0.1600 HKD
2025-09-09	0.1900 HKD
2025-05-15	0.0500 HKD
2024-09-10	0.3000 HKD
2024-05-14	0.1800 HKD
2023-09-04	0.4400 HKD
2023-05-16	0.3800 HKD
2022-09-09	0.2500 HKD
2022-05-17	0.1700 HKD
2021-09-07	0.3700 HKD
2021-05-17	0.3900 HKD
2020-09-08	0.6300 HKD
2020-05-12	0.8500 HKD
2019-05-15	0.4800 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.