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
2022-11-18	9.480	9.500	9.160	9.310	7.568	1,580,564
2022-11-17	9.200	9.570	9.120	9.310	7.568	705,000
2022-11-16	9.140	9.670	9.000	9.200	7.479	928,011
2022-11-15	8.360	9.180	8.360	9.120	7.414	1,223,032
2022-11-14	8.170	8.830	7.920	8.800	7.154	1,294,499
2022-11-11	7.590	7.740	7.520	7.730	6.284	697,500
2022-11-10	7.270	7.390	7.080	7.320	5.951	267,000
2022-11-09	7.500	7.580	7.240	7.290	5.926	520,000
2022-11-08	7.620	7.700	7.340	7.420	6.032	686,000
2022-11-07	7.500	7.800	7.490	7.750	6.300	1,101,508
2022-11-04	7.490	7.540	7.360	7.460	6.065	750,000
2022-11-03	7.690	7.690	7.300	7.390	6.008	79,000
2022-11-02	7.720	7.720	7.560	7.620	6.195	70,000
2022-11-01	7.610	7.650	7.400	7.550	6.138	170,500
2022-10-31	7.200	7.690	7.200	7.400	6.016	271,500
2022-10-28	7.700	7.700	6.680	7.290	5.926	983,500
2022-10-27	7.570	7.650	7.400	7.500	6.097	539,000
2022-10-26	7.500	7.600	7.410	7.500	6.097	602,000
2022-10-25	7.350	7.430	7.110	7.430	6.040	1,037,800
2022-10-24	7.230	7.600	7.230	7.310	5.943	2,164,000
2022-10-21	7.370	7.500	7.370	7.430	6.040	77,000
2022-10-20	7.230	7.500	7.120	7.370	5.991	1,915,404
2022-10-19	7.380	7.490	7.030	7.340	5.967	259,500
2022-10-18	7.270	7.500	7.270	7.460	6.065	198,500
2022-10-17	7.050	7.400	7.050	7.280	5.918	562,346
2022-10-14	7.260	7.310	7.000	7.200	5.853	584,000
2022-10-13	7.020	7.170	6.900	7.000	5.691	331,000
2022-10-12	6.890	7.180	6.770	7.140	5.804	2,617,500
2022-10-11	6.870	6.960	6.770	6.920	5.626	765,500
2022-10-10	7.010	7.010	6.300	6.750	5.487	4,491,000
2022-10-07	7.800	7.800	6.990	7.050	5.731	417,500
2022-10-06	7.570	7.580	7.210	7.320	5.951	186,500
2022-10-05	7.340	7.550	7.340	7.470	6.073	639,000
2022-10-03	7.160	7.370	7.000	7.130	5.796	581,500
2022-09-30	7.600	7.650	7.350	7.380	6.000	755,000
2022-09-29	7.950	7.950	6.960	7.490	6.089	1,726,000
2022-09-28	7.680	8.070	7.640	7.920	6.438	1,608,000
2022-09-27	7.860	7.860	7.500	7.670	6.235	1,506,500
2022-09-26	8.080	8.080	7.690	7.850	6.382	596,500
2022-09-23	8.350	8.350	7.930	8.070	6.560	566,500
2022-09-22	8.850	9.290	8.250	8.330	6.772	1,037,500
2022-09-21	9.680	9.860	9.340	9.360	7.609	903,000
2022-09-20	9.600	10.000	9.600	9.780	7.951	173,000
2022-09-19	9.850	9.980	9.210	9.550	7.764	498,000
2022-09-16	9.740	10.180	9.710	9.800	7.967	542,000
2022-09-15	9.970	10.180	9.890	10.040	8.162	391,500
2022-09-14	9.710	9.800	9.510	9.700	7.886	242,000
2022-09-13	9.760	9.920	9.700	9.700	7.886	160,253
2022-09-09	9.460	9.840	9.460	9.790	7.959	144,990
2022-09-08	9.760	9.760	9.590	9.730	7.707	329,500
2022-09-07	9.700	9.810	9.590	9.800	7.762	199,500
2022-09-06	10.000	10.000	9.620	9.700	7.683	504,000
2022-09-05	10.420	10.440	9.720	9.880	7.825	369,000
2022-09-02	10.280	10.360	10.020	10.040	7.952	157,980
2022-09-01	10.400	10.620	10.060	10.220	8.095	698,500
2022-08-31	10.560	10.720	10.520	10.520	8.332	267,000
2022-08-30	10.500	10.700	10.360	10.580	8.380	358,000
2022-08-29	10.660	10.660	10.200	10.500	8.317	226,000
2022-08-26	10.580	10.680	10.300	10.360	8.206	309,500
2022-08-25	10.200	10.600	10.040	10.380	8.221	381,500

← NewerPage 17 of 21 · 1,232 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.