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
2023-05-18	11.720	12.220	11.720	11.800	9.906	436,500
2023-05-17	11.980	12.000	11.580	11.940	10.023	505,500
2023-05-16	11.640	12.120	11.640	11.980	10.057	259,500
2023-05-15	12.060	12.800	11.620	12.020	9.772	1,101,000
2023-05-12	11.940	12.060	11.720	11.780	9.576	370,000
2023-05-11	12.020	12.260	11.940	12.060	9.804	398,723
2023-05-10	12.260	12.260	11.800	12.020	9.772	961,500
2023-05-09	12.800	13.060	12.200	12.360	10.048	480,500
2023-05-08	12.840	13.240	12.800	12.900	10.487	380,000
2023-05-05	13.060	13.240	12.820	12.840	10.438	261,000
2023-05-04	13.040	13.460	13.040	13.100	10.649	459,500
2023-05-03	13.180	13.180	12.780	13.140	10.682	399,500
2023-05-02	13.480	13.480	13.160	13.380	10.877	220,000
2023-04-28	13.160	13.800	13.080	13.400	10.893	1,031,500
2023-04-27	13.040	13.680	12.960	13.460	10.942	565,241
2023-04-26	13.160	13.520	13.020	13.320	10.828	871,000
2023-04-25	13.240	13.240	12.800	13.160	10.698	341,000
2023-04-24	13.080	13.460	13.040	13.240	10.763	274,500
2023-04-21	13.260	13.400	13.040	13.080	10.633	452,174
2023-04-20	13.300	13.860	13.200	13.600	11.056	342,000
2023-04-19	13.880	13.920	13.100	13.540	11.007	1,773,000
2023-04-18	13.980	14.700	13.900	14.060	11.430	1,381,000
2023-04-17	13.140	14.120	13.120	14.100	11.462	1,105,000
2023-04-14	13.660	13.740	13.240	13.500	10.975	392,000
2023-04-13	13.120	14.000	13.040	13.660	11.105	1,147,500
2023-04-12	12.920	13.480	12.760	13.280	10.796	933,500
2023-04-11	13.000	13.260	12.680	13.000	10.568	333,500
2023-04-06	12.880	13.360	12.660	13.140	10.682	540,000
2023-04-04	12.540	12.980	12.540	12.920	10.503	634,000
2023-04-03	13.060	13.060	12.400	12.540	10.194	605,500
2023-03-31	12.720	13.220	12.520	13.140	10.682	864,500
2023-03-30	13.420	13.420	12.000	12.720	10.341	834,000
2023-03-29	13.140	13.880	12.920	13.540	11.007	1,132,000
2023-03-28	12.820	13.260	12.640	13.140	10.682	740,500
2023-03-27	12.340	13.080	12.040	12.820	10.422	1,966,500
2023-03-24	11.860	12.500	11.860	12.100	9.837	1,198,500
2023-03-23	12.160	12.200	11.360	11.860	9.641	1,166,500
2023-03-22	12.320	13.020	12.180	12.260	9.967	668,500
2023-03-21	12.120	12.700	12.120	12.300	9.999	625,000
2023-03-20	12.440	12.780	12.020	12.300	9.999	502,000
2023-03-17	12.480	12.660	12.260	12.600	10.243	372,000
2023-03-16	12.120	12.600	11.920	12.480	10.145	595,100
2023-03-15	11.960	12.380	11.960	12.320	10.015	345,500
2023-03-14	12.200	12.300	11.720	11.740	9.544	505,000
2023-03-13	12.220	12.780	12.100	12.300	9.999	624,500
2023-03-10	12.720	12.720	12.060	12.080	9.820	489,500
2023-03-09	12.720	13.220	12.620	12.820	10.422	769,500
2023-03-08	13.680	13.780	12.600	12.720	10.341	1,439,500
2023-03-07	13.120	14.240	12.940	14.040	11.414	2,509,500
2023-03-06	14.380	14.380	12.800	13.200	10.731	2,406,000
2023-03-03	13.340	14.440	13.220	14.400	11.706	1,756,500
2023-03-02	13.300	13.760	13.120	13.340	10.845	1,026,000
2023-03-01	13.800	13.800	13.200	13.680	11.121	1,228,500
2023-02-28	13.600	13.680	13.020	13.220	10.747	796,500
2023-02-27	13.580	13.980	13.380	13.700	11.137	464,500
2023-02-24	13.680	13.900	13.240	13.600	11.056	656,000
2023-02-23	13.380	14.460	13.380	13.940	11.332	1,037,000
2023-02-22	13.200	13.720	13.200	13.540	11.007	1,252,289
2023-02-21	13.000	13.840	13.000	13.700	11.137	456,000
2023-02-20	13.000	13.260	12.880	13.240	10.763	1,409,000

← NewerPage 15 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.