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
2023-02-20	13.000	13.260	12.880	13.240	10.763	1,409,000
2023-02-17	13.020	13.320	12.920	13.080	10.633	605,000
2023-02-16	13.440	13.580	13.100	13.240	10.763	693,000
2023-02-15	13.920	13.920	13.100	13.440	10.926	800,208
2023-02-14	13.560	13.880	13.440	13.500	10.975	875,500
2023-02-13	13.740	14.140	13.600	13.660	11.105	1,263,000
2023-02-10	14.140	14.500	13.900	14.060	11.430	327,000
2023-02-09	14.100	14.520	14.100	14.280	11.609	327,000
2023-02-08	14.520	14.880	14.240	14.400	11.706	563,000
2023-02-07	14.320	14.660	14.120	14.580	11.853	544,500
2023-02-06	14.320	15.120	14.120	14.280	11.609	1,220,500
2023-02-03	14.560	15.060	14.280	14.600	11.869	994,065
2023-02-02	14.500	15.300	14.500	14.700	11.950	792,999
2023-02-01	14.760	15.220	14.360	14.980	12.178	1,019,500
2023-01-31	14.100	14.680	14.100	14.620	11.885	2,597,499
2023-01-30	15.480	15.500	14.000	14.160	11.511	3,544,000
2023-01-27	16.120	16.720	15.420	15.640	12.714	1,337,500
2023-01-26	16.000	17.040	16.000	16.860	13.706	663,500
2023-01-20	15.860	16.240	15.800	16.040	13.040	435,500
2023-01-19	15.920	16.160	15.760	15.860	12.893	333,500
2023-01-18	15.800	16.440	15.720	16.020	13.023	1,169,302
2023-01-17	15.500	16.280	15.500	16.080	13.072	728,500
2023-01-16	15.700	16.480	15.700	16.080	13.072	1,694,000
2023-01-13	14.960	15.980	14.800	15.920	12.942	1,256,495
2023-01-12	15.080	15.660	14.400	14.800	12.031	3,075,998
2023-01-11	16.440	16.440	15.120	15.180	12.340	2,699,500
2023-01-10	17.900	17.900	15.960	16.180	13.153	2,170,500
2023-01-09	16.780	18.100	16.780	17.300	14.064	2,568,000
2023-01-06	17.400	17.400	15.920	16.680	13.560	1,903,100
2023-01-05	16.600	17.400	16.240	17.000	13.820	1,037,774
2023-01-04	16.420	16.580	15.320	16.460	13.381	1,237,887
2023-01-03	16.680	17.460	16.200	16.420	13.348	859,398
2022-12-30	16.500	16.880	16.100	16.660	13.544	523,508
2022-12-29	15.100	17.500	15.100	16.260	13.218	2,585,701
2022-12-28	18.180	19.200	15.020	15.220	12.373	3,338,451
2022-12-23	17.200	18.120	17.200	18.000	14.633	1,449,714
2022-12-22	17.700	17.700	16.800	17.500	14.226	1,198,344
2022-12-21	16.520	18.400	16.200	17.300	14.064	1,999,700
2022-12-20	16.920	17.320	16.180	16.380	13.316	1,952,500
2022-12-19	17.000	17.200	15.800	16.440	13.365	4,316,015
2022-12-16	15.640	17.940	15.420	16.900	13.739	6,366,700
2022-12-15	14.700	16.460	14.460	15.320	12.454	4,448,730
2022-12-14	14.120	14.940	13.840	14.700	11.950	2,597,813
2022-12-13	13.700	14.500	13.480	13.880	11.284	1,866,486
2022-12-12	13.920	14.280	13.400	13.760	11.186	1,032,500
2022-12-09	12.660	14.220	12.500	13.880	11.284	4,496,499
2022-12-08	11.880	12.600	11.880	12.460	10.129	1,083,500
2022-12-07	11.660	12.540	11.660	11.860	9.641	1,209,000
2022-12-06	11.320	11.980	11.140	11.720	9.528	916,849
2022-12-05	10.720	11.480	10.260	11.360	9.235	1,245,696
2022-12-02	10.340	10.340	10.000	10.300	8.373	269,848
2022-12-01	9.780	10.300	9.610	10.240	8.324	1,124,500
2022-11-30	9.560	9.570	9.210	9.400	7.642	1,763,922
2022-11-29	9.490	9.510	9.300	9.500	7.723	585,500
2022-11-28	8.960	9.390	8.960	9.350	7.601	440,500
2022-11-25	9.400	9.410	9.270	9.340	7.593	421,500
2022-11-24	9.170	9.540	9.130	9.410	7.650	408,500
2022-11-23	9.460	9.500	8.910	9.170	7.455	278,500
2022-11-22	9.420	9.820	9.210	9.350	7.601	949,000
2022-11-21	9.050	9.550	8.710	9.470	7.699	953,000

← NewerPage 16 of 21 · 1,230 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.