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
2024-02-08	10.720	11.100	10.720	10.880	9.545	277,000
2024-02-07	10.600	10.960	10.540	10.800	9.475	749,500
2024-02-06	10.420	10.760	10.340	10.620	9.317	503,500
2024-02-05	10.260	10.600	10.080	10.400	9.124	726,500
2024-02-02	10.540	10.540	10.140	10.320	9.054	487,500
2024-02-01	10.360	10.540	10.220	10.460	9.177	495,000
2024-01-31	10.460	11.100	10.060	10.220	8.966	960,500
2024-01-30	10.900	10.960	10.600	10.620	9.317	360,500
2024-01-29	10.840	11.380	10.800	10.960	9.615	790,000
2024-01-26	11.020	11.180	10.740	10.840	9.510	542,000
2024-01-25	11.280	11.280	10.940	11.160	9.791	588,000
2024-01-24	10.800	11.100	10.540	11.020	9.668	684,273
2024-01-23	10.320	10.760	10.320	10.500	9.212	1,085,533
2024-01-22	10.820	10.820	10.220	10.340	9.072	1,730,500
2024-01-19	11.060	11.060	10.780	10.900	9.563	493,500
2024-01-18	11.220	11.260	10.740	10.980	9.633	1,379,085
2024-01-17	11.700	11.940	11.260	11.320	9.931	1,740,420
2024-01-16	12.000	12.180	11.580	11.700	10.265	1,298,000
2024-01-15	11.520	12.280	11.480	11.960	10.493	1,356,118
2024-01-12	11.300	11.860	11.300	11.600	10.177	584,000
2024-01-11	11.180	11.620	11.020	11.500	10.089	586,500
2024-01-10	11.480	11.540	11.160	11.180	9.808	884,000
2024-01-09	11.620	12.000	11.480	11.480	10.072	482,500
2024-01-08	12.200	12.200	11.500	11.640	10.212	674,500
2024-01-05	12.200	12.580	11.860	11.960	10.493	1,055,000
2024-01-04	12.240	12.420	11.940	12.200	10.703	897,500
2024-01-03	12.080	12.500	12.080	12.240	10.738	784,500
2024-01-02	12.120	12.460	12.000	12.080	10.598	586,000
2023-12-29	12.180	12.220	12.000	12.100	10.616	537,000
2023-12-28	11.760	12.440	11.760	12.180	10.686	472,000
2023-12-27	11.840	11.980	11.340	11.760	10.317	440,500
2023-12-22	11.580	12.380	11.580	11.840	10.387	1,510,500
2023-12-21	11.320	11.820	11.320	11.660	10.230	878,500
2023-12-20	11.440	11.860	11.300	11.420	10.019	496,000
2023-12-19	11.820	12.100	11.380	11.420	10.019	592,000
2023-12-18	11.960	12.700	11.900	11.980	10.510	1,064,500
2023-12-15	11.460	12.300	11.440	12.100	10.616	1,593,500
2023-12-14	10.620	11.540	10.620	11.460	10.054	740,500
2023-12-13	10.680	11.040	10.640	10.640	9.335	430,487
2023-12-12	10.460	10.860	10.460	10.680	9.370	931,989
2023-12-11	10.280	10.740	10.200	10.520	9.229	758,600
2023-12-08	10.360	10.660	10.240	10.300	9.036	925,033
2023-12-07	10.480	10.580	10.260	10.420	9.142	367,500
2023-12-06	10.020	10.860	10.020	10.560	9.265	322,000
2023-12-05	10.820	11.400	10.420	10.420	9.142	562,500
2023-12-04	10.780	10.900	10.420	10.900	9.563	685,000
2023-12-01	11.000	11.080	10.700	10.860	9.528	481,622
2023-11-30	11.100	11.200	10.920	10.920	9.580	1,056,478
2023-11-29	11.000	11.200	10.800	11.180	9.808	584,500
2023-11-28	11.440	11.440	10.960	11.020	9.668	1,204,500
2023-11-27	11.700	11.880	11.440	11.500	10.089	893,500
2023-11-24	11.400	11.760	11.340	11.440	10.037	1,006,000
2023-11-23	10.880	11.380	10.760	11.340	9.949	600,000
2023-11-22	10.760	10.860	10.600	10.800	9.475	327,500
2023-11-21	10.740	10.920	10.600	10.800	9.475	1,826,500
2023-11-20	10.900	10.900	10.620	10.740	9.422	556,500
2023-11-17	11.480	11.520	10.800	10.900	9.563	449,500
2023-11-16	11.340	11.380	10.960	11.200	9.826	505,626
2023-11-15	11.180	11.480	11.080	11.380	9.984	1,138,500
2023-11-14	11.000	11.280	10.920	11.100	9.738	446,000

← NewerPage 12 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.