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
2023-08-15	9.790	9.790	9.440	9.510	7.983	262,000
2023-08-14	10.040	10.040	9.560	9.770	8.202	241,000
2023-08-11	10.280	10.280	9.970	9.990	8.386	136,500
2023-08-10	10.320	10.360	10.040	10.220	8.579	208,838
2023-08-09	10.240	10.400	10.000	10.300	8.647	193,000
2023-08-08	10.480	10.480	9.900	10.200	8.563	370,469
2023-08-07	10.520	10.660	10.180	10.480	8.798	267,055
2023-08-04	10.700	10.800	10.360	10.460	8.781	238,000
2023-08-03	10.500	10.680	10.200	10.460	8.781	400,099
2023-08-02	10.720	10.720	10.320	10.500	8.815	462,000
2023-08-01	10.460	10.880	10.440	10.700	8.982	659,000
2023-07-31	10.540	10.540	10.180	10.200	8.563	315,500
2023-07-28	10.060	10.360	10.060	10.360	8.697	199,500
2023-07-27	10.000	10.340	10.000	10.300	8.647	278,773
2023-07-26	9.710	10.160	9.710	9.960	8.361	238,000
2023-07-25	9.870	9.870	9.430	9.640	8.093	554,115
2023-07-24	9.830	9.900	9.420	9.620	8.076	403,130
2023-07-21	9.880	10.020	9.710	9.880	8.294	313,500
2023-07-20	10.060	10.100	9.820	9.920	8.328	161,000
2023-07-19	10.160	10.160	9.800	9.960	8.361	117,500
2023-07-18	9.810	10.300	9.670	9.960	8.361	380,500
2023-07-14	9.810	9.890	9.550	9.610	8.067	336,000
2023-07-13	9.760	9.970	9.760	9.770	8.202	281,500
2023-07-12	9.650	9.910	9.570	9.760	8.193	261,500
2023-07-11	9.620	9.870	9.540	9.620	8.076	243,500
2023-07-10	9.440	9.890	9.440	9.720	8.160	141,000
2023-07-07	9.590	9.700	9.530	9.570	8.034	255,000
2023-07-06	9.760	9.770	9.540	9.770	8.202	429,500
2023-07-05	10.260	10.260	9.740	9.800	8.227	283,500
2023-07-04	10.080	10.260	9.920	10.260	8.613	151,500
2023-07-03	10.220	10.220	9.900	10.000	8.395	250,000
2023-06-30	10.160	10.160	9.820	10.080	8.462	150,000
2023-06-29	10.120	10.120	9.780	9.980	8.378	191,000
2023-06-28	10.120	10.120	9.540	10.040	8.428	803,000
2023-06-27	10.400	10.400	10.060	10.240	8.596	274,500
2023-06-26	10.140	10.320	9.950	10.140	8.512	276,000
2023-06-23	10.480	10.660	9.850	9.850	8.269	355,500
2023-06-21	10.840	10.940	10.160	10.320	8.663	605,000
2023-06-20	10.500	11.200	10.300	11.040	9.268	1,079,000
2023-06-19	11.040	11.040	9.930	10.460	8.781	319,500
2023-06-16	10.600	10.600	10.280	10.340	8.680	542,000
2023-06-15	10.000	10.420	9.960	10.400	8.731	550,000
2023-06-14	9.660	10.060	9.660	9.820	8.244	481,500
2023-06-13	9.970	10.060	9.600	9.650	8.101	257,500
2023-06-12	9.920	9.990	9.510	9.940	8.344	606,000
2023-06-09	9.680	10.060	9.600	9.830	8.252	559,000
2023-06-08	10.420	10.580	9.200	9.520	7.992	3,722,500
2023-06-07	10.700	10.800	10.300	10.360	8.697	425,585
2023-06-06	10.700	10.940	10.400	10.440	8.764	254,500
2023-06-05	10.860	11.000	10.480	10.620	8.915	278,500
2023-06-02	10.600	10.900	10.500	10.860	9.117	778,500
2023-06-01	10.940	11.180	10.180	10.280	8.630	396,000
2023-05-31	11.000	11.240	10.320	10.620	8.915	585,000
2023-05-30	10.820	11.200	10.760	10.900	9.150	319,500
2023-05-29	10.980	11.420	10.460	10.820	9.083	744,600
2023-05-25	10.720	10.840	10.380	10.460	8.781	646,500
2023-05-24	11.260	11.260	10.800	10.920	9.167	782,500
2023-05-23	11.740	11.800	11.100	11.240	9.436	315,000
2023-05-22	11.700	12.100	11.700	11.760	9.872	135,000
2023-05-19	11.800	11.960	11.660	11.860	9.956	292,500

← NewerPage 14 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.