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
2023-11-13	11.600	11.600	10.900	11.180	9.808	458,500
2023-11-10	11.540	11.660	11.300	11.480	10.072	488,500
2023-11-09	11.820	11.820	11.520	11.660	10.230	477,500
2023-11-08	11.480	11.800	11.000	11.660	10.230	1,518,000
2023-11-07	11.260	11.580	10.940	11.100	9.738	822,000
2023-11-06	10.860	11.380	10.860	11.200	9.826	1,320,500
2023-11-03	10.540	11.100	10.420	11.060	9.703	903,179
2023-11-02	10.900	11.120	10.420	10.600	9.300	1,944,000
2023-11-01	9.010	11.160	8.830	10.640	9.335	4,079,298
2023-10-31	9.100	9.170	8.800	8.840	7.756	863,500
2023-10-30	8.900	9.070	8.900	9.020	7.913	620,000
2023-10-27	8.970	8.970	8.710	8.880	7.791	1,328,000
2023-10-26	9.180	9.180	8.800	8.920	7.826	463,500
2023-10-25	8.930	9.340	8.930	9.120	8.001	282,000
2023-10-24	9.020	9.020	8.680	8.880	7.791	667,581
2023-10-20	8.940	9.140	8.860	9.000	7.896	508,500
2023-10-19	9.060	9.140	8.900	8.940	7.843	373,000
2023-10-18	9.250	9.260	9.070	9.070	7.957	311,000
2023-10-17	9.280	9.300	9.120	9.130	8.010	312,500
2023-10-16	9.260	9.310	9.180	9.200	8.071	171,000
2023-10-13	9.600	9.610	9.060	9.260	8.124	486,000
2023-10-12	10.200	10.200	9.440	9.600	8.422	247,500
2023-10-11	9.480	9.750	9.410	9.670	8.484	165,500
2023-10-10	9.320	9.530	9.320	9.360	8.212	134,000
2023-10-09	8.800	9.520	8.730	9.320	8.177	246,500
2023-10-06	9.100	9.150	8.880	9.000	7.896	146,000
2023-10-05	9.110	9.170	8.880	8.940	7.843	115,000
2023-10-04	9.090	9.130	8.910	9.100	7.984	182,500
2023-10-03	9.510	9.610	8.820	9.360	8.212	163,518
2023-09-29	9.800	9.860	9.560	9.720	8.528	244,500
2023-09-28	10.080	10.080	9.650	9.860	8.650	253,500
2023-09-27	9.960	10.060	9.800	9.890	8.677	466,000
2023-09-26	9.710	10.260	9.710	10.000	8.773	528,500
2023-09-25	9.730	10.040	9.730	9.770	8.571	503,500
2023-09-22	9.510	9.890	9.510	9.800	8.598	767,500
2023-09-21	9.900	9.900	9.580	9.810	8.607	316,000
2023-09-20	9.690	9.930	9.380	9.700	8.510	465,000
2023-09-19	9.710	9.810	9.660	9.780	8.580	157,500
2023-09-18	10.060	10.360	9.800	9.870	8.659	381,000
2023-09-15	9.660	10.320	9.580	10.160	8.914	1,082,000
2023-09-14	9.640	9.820	9.500	9.680	8.492	297,500
2023-09-13	9.870	9.970	9.620	9.660	8.475	160,000
2023-09-12	9.580	9.950	9.490	9.870	8.659	155,540
2023-09-11	9.600	9.840	9.600	9.720	8.528	305,000
2023-09-07	9.930	9.930	9.630	9.720	8.528	114,500
2023-09-06	9.740	9.890	9.700	9.850	8.642	192,000
2023-09-05	10.000	10.000	9.710	9.910	8.694	472,000
2023-09-04	9.760	10.280	9.760	10.200	8.949	484,000
2023-08-31	10.140	10.360	10.020	10.200	8.563	564,000
2023-08-30	10.080	10.140	9.920	10.120	8.496	618,000
2023-08-29	9.860	10.020	9.600	9.980	8.378	651,419
2023-08-28	10.060	10.220	9.730	9.750	8.185	475,000
2023-08-25	9.820	9.920	9.630	9.850	8.269	474,000
2023-08-24	10.320	10.480	9.820	9.850	8.269	1,145,919
2023-08-23	9.640	10.760	9.640	10.180	8.546	2,949,000
2023-08-22	9.180	9.560	9.000	9.390	7.883	841,000
2023-08-21	9.220	9.360	8.890	9.010	7.564	516,500
2023-08-18	9.250	9.760	9.160	9.230	7.748	618,582
2023-08-17	9.130	9.200	8.680	9.200	7.723	1,148,000
2023-08-16	9.520	9.520	9.000	9.050	7.597	1,012,000

← NewerPage 13 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.