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
2024-08-08	8.290	8.610	8.290	8.580	7.652	162,500
2024-08-07	8.600	8.600	8.280	8.530	7.608	84,000
2024-08-06	8.490	8.570	8.340	8.340	7.438	165,000
2024-08-05	8.300	8.480	8.290	8.470	7.554	173,000
2024-08-02	8.500	8.500	8.270	8.380	7.474	54,000
2024-08-01	8.790	8.790	8.400	8.500	7.581	108,500
2024-07-31	8.290	8.660	8.280	8.590	7.661	264,500
2024-07-30	8.160	8.310	8.090	8.170	7.287	136,000
2024-07-29	8.100	8.280	7.970	8.220	7.331	184,500
2024-07-26	8.090	8.150	8.010	8.090	7.215	117,000
2024-07-25	8.190	8.200	8.040	8.080	7.206	313,500
2024-07-24	8.000	8.130	7.830	8.010	7.144	592,500
2024-07-23	8.350	8.350	7.930	8.000	7.135	773,601
2024-07-22	8.550	8.680	8.310	8.350	7.447	389,000
2024-07-19	8.620	8.800	8.550	8.550	7.626	491,100
2024-07-18	8.950	9.050	8.700	8.880	7.920	61,000
2024-07-17	8.720	8.820	8.580	8.760	7.813	94,500
2024-07-16	8.510	8.840	8.510	8.750	7.804	76,500
2024-07-15	8.880	8.950	8.710	8.710	7.768	185,000
2024-07-12	9.080	9.270	8.850	9.060	8.081	398,500
2024-07-11	8.610	8.970	8.610	8.890	7.929	80,500
2024-07-10	8.770	8.770	8.460	8.690	7.751	185,500
2024-07-09	8.440	8.490	8.360	8.450	7.536	109,000
2024-07-08	8.890	8.890	8.290	8.450	7.536	236,500
2024-07-05	8.750	8.750	8.520	8.660	7.724	97,500
2024-07-04	8.750	8.890	8.750	8.840	7.884	93,000
2024-07-03	8.880	8.940	8.690	8.750	7.804	284,479
2024-07-02	8.870	9.030	8.770	8.860	7.902	322,979
2024-06-28	9.380	9.380	8.880	8.940	7.974	176,000
2024-06-27	9.110	9.110	8.900	8.920	7.956	139,000
2024-06-26	9.060	9.170	8.900	9.120	8.134	136,000
2024-06-25	9.040	9.290	9.040	9.120	8.134	129,000
2024-06-24	9.510	9.510	9.060	9.130	8.143	531,500
2024-06-21	9.500	9.760	9.380	9.520	8.491	418,000
2024-06-20	9.750	9.840	9.530	9.530	8.500	152,500
2024-06-19	9.600	9.750	9.440	9.690	8.642	243,500
2024-06-18	9.660	9.840	9.560	9.610	8.571	212,500
2024-06-17	9.660	9.730	9.550	9.660	8.616	418,000
2024-06-14	10.000	10.240	9.750	9.830	8.767	570,000
2024-06-13	10.380	10.380	10.060	10.180	9.079	772,000
2024-06-12	10.380	10.380	10.040	10.160	9.062	418,000
2024-06-11	10.160	10.400	10.080	10.200	9.097	316,500
2024-06-07	10.580	10.580	10.340	10.400	9.276	262,500
2024-06-06	10.400	10.540	10.340	10.400	9.276	200,000
2024-06-05	10.480	10.480	10.280	10.360	9.240	112,000
2024-06-04	10.220	10.460	10.220	10.320	9.204	61,000
2024-06-03	10.180	10.540	10.180	10.360	9.240	214,500
2024-05-31	10.380	10.500	10.160	10.200	9.097	456,439
2024-05-30	10.400	10.420	10.200	10.340	9.222	530,500
2024-05-29	10.580	10.580	10.040	10.400	9.276	482,000
2024-05-28	10.300	10.580	10.240	10.320	9.204	103,500
2024-05-27	10.300	10.420	10.240	10.320	9.204	186,500
2024-05-24	10.320	10.440	10.280	10.280	9.169	441,000
2024-05-23	10.540	10.540	10.300	10.360	9.240	259,500
2024-05-22	10.560	10.600	10.240	10.560	9.418	946,500
2024-05-21	10.640	10.700	10.400	10.480	9.347	559,000
2024-05-20	10.840	10.860	10.600	10.760	9.597	755,500
2024-05-17	11.160	11.180	10.700	10.900	9.722	1,319,399
2024-05-16	11.000	11.240	10.800	10.960	9.775	1,408,500
2024-05-14	11.000	11.200	10.780	11.000	9.811	1,071,500

← NewerPage 10 of 21 · 1,232 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.