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
2022-08-24	10.120	10.380	9.590	10.120	8.016	370,500
2022-08-23	9.980	9.980	9.730	9.830	7.786	88,500
2022-08-22	9.890	10.060	9.640	9.950	7.881	490,500
2022-08-19	9.790	9.980	9.710	9.860	7.810	194,000
2022-08-18	9.690	9.950	9.690	9.950	7.881	198,237
2022-08-17	10.100	10.140	9.900	10.060	7.968	157,500
2022-08-16	9.980	10.460	9.920	10.060	7.968	230,000
2022-08-15	10.400	10.400	10.000	10.120	8.016	191,000
2022-08-12	10.000	10.900	9.940	10.260	8.126	775,500
2022-08-11	9.700	10.000	9.700	9.920	7.857	146,000
2022-08-10	9.750	9.790	9.500	9.700	7.683	412,737
2022-08-09	10.100	10.120	9.770	9.790	7.754	250,500
2022-08-08	9.670	10.240	9.640	10.160	8.047	401,589
2022-08-05	9.750	10.000	9.600	9.700	7.683	398,500
2022-08-04	9.760	9.760	9.350	9.660	7.651	196,108
2022-08-03	9.200	9.410	9.050	9.300	7.366	306,400
2022-08-02	9.080	9.150	8.930	8.970	7.105	598,500
2022-08-01	9.320	9.330	9.210	9.260	7.334	324,000
2022-07-29	9.750	9.750	9.280	9.430	7.469	335,717
2022-07-28	9.490	9.620	9.280	9.560	7.572	316,500
2022-07-27	9.800	9.860	9.320	9.320	7.382	460,500
2022-07-26	10.100	10.460	9.740	9.800	7.762	648,027
2022-07-25	9.880	10.400	9.880	10.380	8.221	310,000
2022-07-22	10.060	10.280	9.810	10.120	8.016	188,000
2022-07-21	10.040	10.600	10.040	10.140	8.031	371,987
2022-07-20	9.600	10.200	9.470	10.140	8.031	530,400
2022-07-19	9.450	9.470	9.000	9.470	7.501	461,500
2022-07-18	9.310	9.580	9.100	9.450	7.485	384,710
2022-07-15	9.670	9.670	9.160	9.200	7.287	496,500
2022-07-14	9.690	9.970	9.430	9.660	7.651	345,000
2022-07-13	9.680	10.100	9.630	9.890	7.833	501,500
2022-07-12	9.760	9.760	9.320	9.490	7.517	321,500
2022-07-11	10.100	10.260	9.520	9.710	7.691	315,000
2022-07-08	10.000	10.200	9.930	10.100	8.000	331,000
2022-07-07	10.220	10.240	9.630	9.780	7.746	518,500
2022-07-06	10.660	10.740	10.020	10.200	8.079	512,256
2022-07-05	10.720	10.800	10.380	10.660	8.443	609,255
2022-07-04	10.380	10.580	10.300	10.540	8.348	313,000
2022-06-30	10.620	10.620	10.200	10.340	8.190	303,000
2022-06-29	10.260	10.600	10.220	10.420	8.253	471,500
2022-06-28	10.220	10.280	9.960	10.280	8.142	176,500
2022-06-27	9.880	10.180	9.880	10.140	8.031	436,000
2022-06-24	9.460	9.720	9.330	9.720	7.699	285,500
2022-06-23	9.440	9.440	9.150	9.370	7.422	153,500
2022-06-22	9.410	9.410	9.240	9.280	7.350	311,000
2022-06-21	9.370	9.390	9.220	9.370	7.422	290,501
2022-06-20	9.240	9.440	9.060	9.260	7.334	340,340
2022-06-17	9.800	9.800	9.170	9.170	7.263	730,000
2022-06-16	10.300	10.300	9.500	9.550	7.564	299,500
2022-06-15	10.160	10.220	9.950	10.100	8.000	423,000
2022-06-14	10.100	10.180	9.820	10.000	7.921	498,500
2022-06-13	10.120	10.620	10.120	10.240	8.111	564,000
2022-06-10	9.900	10.480	9.900	10.460	8.285	717,000
2022-06-09	10.280	10.400	10.020	10.160	8.047	596,472
2022-06-08	9.900	10.300	9.900	10.280	8.142	1,280,630
2022-06-07	10.020	10.020	9.690	9.740	7.715	406,040
2022-06-06	10.000	10.100	9.590	10.020	7.936	446,356
2022-06-02	9.750	10.480	9.510	9.690	7.675	810,000
2022-06-01	9.200	9.750	9.120	9.740	7.715	1,514,598
2022-05-31	8.690	9.200	8.690	9.100	7.208	956,500

← NewerPage 18 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.