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
2022-05-30	8.470	8.980	8.470	8.710	6.899	525,000
2022-05-27	8.390	8.470	8.330	8.420	6.669	719,499
2022-05-26	8.450	8.450	8.100	8.250	6.534	254,500
2022-05-25	8.510	8.510	8.280	8.340	6.606	525,500
2022-05-24	8.800	8.880	8.400	8.480	6.717	363,500
2022-05-23	8.930	8.930	8.670	8.750	6.930	774,000
2022-05-20	8.870	8.870	8.660	8.840	7.002	179,500
2022-05-19	8.840	8.980	8.680	8.690	6.883	280,200
2022-05-18	9.100	9.100	8.870	8.950	7.089	339,615
2022-05-17	8.970	9.170	8.930	9.120	7.224	759,000
2022-05-16	8.880	9.200	8.880	9.000	6.994	525,177
2022-05-13	8.560	8.690	8.370	8.680	6.745	889,000
2022-05-12	8.660	8.670	8.380	8.560	6.652	700,000
2022-05-11	8.250	8.650	8.090	8.630	6.706	1,074,500
2022-05-10	8.320	8.320	7.940	8.200	6.372	1,152,000
2022-05-06	8.800	8.800	8.300	8.340	6.481	819,783
2022-05-05	8.950	9.250	8.820	8.950	6.955	798,000
2022-05-04	8.870	9.030	8.700	8.790	6.831	758,000
2022-05-03	8.700	9.030	8.510	8.870	6.893	378,500
2022-04-29	8.770	8.940	8.380	8.700	6.761	1,327,000
2022-04-28	8.820	8.940	8.540	8.770	6.815	296,500
2022-04-27	9.000	9.000	8.590	8.830	6.862	892,852
2022-04-26	9.150	9.300	8.810	8.850	6.877	505,000
2022-04-25	9.480	9.580	8.960	9.150	7.110	688,500
2022-04-22	9.500	9.710	9.250	9.690	7.530	684,000
2022-04-21	10.140	10.220	9.600	9.700	7.538	682,000
2022-04-20	10.200	10.380	10.060	10.160	7.895	463,500
2022-04-19	11.260	11.260	10.160	10.300	8.004	974,344
2022-04-14	11.140	11.360	11.040	11.160	8.672	702,658
2022-04-13	11.200	11.360	11.060	11.120	8.641	1,076,781
2022-04-12	11.660	11.840	11.140	11.240	8.734	1,804,296
2022-04-11	11.900	11.900	11.480	11.660	9.061	1,102,500
2022-04-08	11.900	12.160	11.580	11.940	9.278	901,000
2022-04-07	11.940	12.420	11.840	11.900	9.247	3,772,850
2022-04-06	12.260	12.280	11.880	11.980	9.310	7,254,100
2022-04-04	11.220	12.820	11.220	12.800	9.947	2,760,500
2022-04-01	10.880	11.340	10.500	11.180	8.688	1,875,000
2022-03-31	10.080	11.320	10.040	11.020	8.564	2,586,500
2022-03-30	9.300	10.420	9.300	10.140	7.880	2,139,000
2022-03-29	9.440	9.490	9.100	9.300	7.227	1,148,506
2022-03-28	9.030	9.520	8.810	9.440	7.336	2,507,000
2022-03-25	9.330	9.640	8.940	8.960	6.963	1,124,726
2022-03-24	9.490	9.850	9.400	9.450	7.344	1,825,500
2022-03-23	9.650	9.760	9.150	9.510	7.390	2,268,500
2022-03-22	9.150	9.720	9.070	9.470	7.359	3,180,460
2022-03-21	9.160	9.310	8.990	9.130	7.095	2,854,078
2022-03-18	9.160	9.680	8.960	9.100	7.072	6,710,235
2022-03-17	8.850	9.570	8.850	9.410	7.312	3,179,500
2022-03-16	8.400	8.620	7.890	8.560	6.652	4,346,500
2022-03-15	9.100	9.160	8.290	8.320	6.465	1,786,669
2022-03-14	9.500	9.500	9.060	9.110	7.079	1,351,500
2022-03-11	9.750	9.810	9.400	9.710	7.546	1,095,500
2022-03-10	10.000	10.180	9.870	9.980	7.755	801,000
2022-03-09	10.440	10.440	9.600	9.870	7.670	1,426,000
2022-03-08	10.520	10.660	10.260	10.400	8.082	994,630
2022-03-07	11.120	11.120	10.500	10.520	8.175	787,500
2022-03-04	11.560	11.700	11.100	11.120	8.641	1,575,507
2022-03-03	12.080	12.080	11.660	11.880	9.232	411,500
2022-03-02	11.920	12.120	11.620	11.780	9.154	847,000
2022-03-01	12.100	12.500	11.940	12.040	9.356	1,521,000

← NewerPage 19 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.