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
2024-05-10	10.480	10.780	10.160	10.720	9.405	808,000
2024-05-09	10.240	10.540	10.220	10.480	9.194	578,000
2024-05-08	10.540	10.600	10.240	10.280	9.019	176,000
2024-05-07	10.880	10.880	10.420	10.500	9.212	476,500
2024-05-06	9.980	10.560	9.970	10.360	9.089	745,000
2024-05-03	10.140	10.200	9.940	9.940	8.721	170,000
2024-05-02	10.760	10.760	10.080	10.080	8.843	182,000
2024-04-30	10.280	10.300	10.120	10.220	8.966	284,500
2024-04-29	10.360	10.520	10.280	10.280	9.019	644,500
2024-04-26	10.460	10.480	10.040	10.220	8.966	342,500
2024-04-25	10.200	10.260	10.040	10.060	8.826	181,000
2024-04-24	10.040	10.340	10.040	10.200	8.949	145,510
2024-04-23	10.020	10.300	10.020	10.160	8.914	199,000
2024-04-22	10.420	10.420	10.060	10.160	8.914	287,019
2024-04-19	10.020	10.180	9.910	10.080	8.843	457,000
2024-04-18	9.740	10.040	9.740	10.040	8.808	340,500
2024-04-17	9.730	9.850	9.650	9.700	8.510	503,698
2024-04-16	9.860	10.020	9.690	9.730	8.536	580,500
2024-04-15	9.970	10.020	9.840	9.960	8.738	638,500
2024-04-12	9.890	10.080	9.890	10.000	8.773	477,000
2024-04-11	9.980	10.160	9.820	10.080	8.843	477,500
2024-04-10	9.880	10.140	9.880	10.080	8.843	625,500
2024-04-09	10.080	10.140	9.960	10.020	8.791	673,500
2024-04-08	9.750	10.300	9.700	10.120	8.879	1,038,500
2024-04-05	10.820	10.860	9.600	9.610	8.431	1,049,000
2024-04-03	11.200	11.400	10.480	10.840	9.510	508,000
2024-04-02	10.280	10.800	10.280	10.740	9.422	816,000
2024-03-28	10.720	10.960	10.340	10.500	9.212	2,124,500
2024-03-27	10.760	11.120	10.280	10.980	9.633	1,565,250
2024-03-26	10.960	11.140	10.820	11.140	9.773	408,250
2024-03-25	11.340	11.340	10.780	10.860	9.528	479,500
2024-03-22	11.320	11.440	10.880	11.240	9.861	590,500
2024-03-21	11.140	11.620	11.140	11.320	9.931	372,000
2024-03-20	11.000	11.220	10.800	11.120	9.756	437,500
2024-03-19	11.600	11.600	10.940	10.960	9.615	387,523
2024-03-18	11.280	11.340	10.920	11.300	9.914	1,104,500
2024-03-15	11.400	11.400	11.160	11.280	9.896	195,320
2024-03-14	11.880	11.880	11.240	11.360	9.966	285,366
2024-03-13	11.580	11.680	11.320	11.320	9.931	415,500
2024-03-12	10.900	11.640	10.900	11.580	10.159	610,000
2024-03-11	11.600	11.600	11.200	11.460	10.054	618,000
2024-03-08	11.500	11.580	11.340	11.340	9.949	255,500
2024-03-07	11.500	11.600	11.260	11.420	10.019	1,097,000
2024-03-06	11.460	11.900	11.020	11.420	10.019	1,781,500
2024-03-05	11.500	11.680	11.440	11.660	10.230	526,000
2024-03-04	11.480	11.840	11.220	11.600	10.177	1,054,500
2024-03-01	11.980	11.980	11.560	11.660	10.230	426,000
2024-02-29	11.280	11.880	11.280	11.700	10.265	304,500
2024-02-28	11.760	11.860	11.500	11.600	10.177	305,500
2024-02-27	11.320	12.400	10.760	11.700	10.265	360,519
2024-02-26	11.680	11.960	11.600	11.740	10.300	770,045
2024-02-23	11.180	11.480	11.180	11.420	10.019	566,000
2024-02-22	11.260	11.320	10.940	11.140	9.773	909,675
2024-02-21	10.660	11.500	10.660	11.200	9.826	994,012
2024-02-20	10.880	10.880	10.420	10.660	9.352	596,000
2024-02-19	10.900	10.900	10.600	10.760	9.440	471,400
2024-02-16	10.460	10.860	10.460	10.740	9.422	151,750
2024-02-15	10.380	10.560	10.260	10.460	9.177	265,500
2024-02-14	10.860	10.860	10.080	10.380	9.107	524,750
2024-02-09	10.860	10.860	10.860	10.860	9.528	10,500

← NewerPage 11 of 21 · 1,229 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.