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
2026-07-23	15.320	15.320	14.710	15.020	14.336	1,392,000
2026-07-22	15.500	15.980	14.630	15.050	14.364	1,607,500
2026-07-21	15.380	15.380	15.040	15.220	14.527	961,500
2026-07-20	15.100	15.360	14.840	15.250	14.555	1,446,000
2026-07-17	15.070	15.380	14.620	14.950	14.269	3,528,475
2026-07-16	14.780	15.350	14.730	14.920	14.240	4,236,655
2026-07-15	14.200	14.760	13.820	14.610	13.944	2,487,000
2026-07-14	14.570	14.570	13.400	14.020	13.381	2,326,000
2026-07-13	14.870	14.870	13.730	14.000	13.362	3,128,000
2026-07-10	14.530	14.960	14.200	14.280	13.630	3,039,502
2026-07-09	14.890	15.090	13.630	14.530	13.868	3,701,004
2026-07-08	13.970	14.900	13.890	14.660	13.992	11,506,000
2026-07-07	13.460	14.780	13.210	13.760	13.133	13,462,645
2026-07-06	13.000	13.780	12.140	13.460	12.847	17,068,135
2026-07-03	10.680	11.490	10.680	11.320	10.804	1,873,500
2026-07-02	10.560	10.750	10.380	10.620	10.136	1,371,000
2026-06-30	10.800	10.800	10.100	10.180	9.716	1,584,000
2026-06-29	10.450	10.830	10.130	10.610	10.127	1,009,500
2026-06-26	10.510	10.530	10.160	10.390	9.917	980,500
2026-06-25	10.510	10.520	10.190	10.510	10.031	1,578,500
2026-06-24	10.910	10.980	10.320	10.420	9.945	1,540,500
2026-06-23	10.740	11.060	10.710	10.840	10.346	2,017,000
2026-06-22	11.020	11.240	10.520	10.740	10.251	2,245,253
2026-06-18	11.140	11.140	10.800	10.960	10.461	1,892,000
2026-06-17	11.240	11.310	10.940	11.140	10.633	1,819,001
2026-06-16	11.350	11.520	11.100	11.170	10.661	2,647,000
2026-06-15	11.060	11.630	10.820	11.350	10.833	2,516,500
2026-06-12	10.610	11.080	10.590	10.860	10.365	3,450,500
2026-06-11	10.730	10.960	10.490	10.620	10.136	2,011,175
2026-06-10	11.100	11.100	10.320	10.610	10.127	1,294,500
2026-06-09	11.450	11.450	10.540	10.550	10.069	2,018,000
2026-06-08	11.570	11.570	10.120	10.970	10.470	1,723,000
2026-06-05	11.800	11.800	10.840	10.920	10.423	4,266,500
2026-06-04	11.430	11.430	11.120	11.200	10.690	1,503,500
2026-06-03	11.490	11.510	11.110	11.460	10.938	2,666,600
2026-06-02	12.070	12.100	11.450	11.500	10.976	2,572,500
2026-06-01	12.240	12.240	11.710	12.060	11.511	1,975,500
2026-05-29	12.070	12.590	12.040	12.190	11.635	2,313,004
2026-05-28	12.020	12.150	11.770	12.020	11.472	1,666,504
2026-05-27	12.200	12.470	11.880	12.000	11.453	932,000
2026-05-26	12.400	12.460	12.060	12.240	11.682	1,004,802
2026-05-22	12.390	12.670	12.220	12.460	11.892	1,142,000
2026-05-21	12.520	12.840	12.290	12.330	11.768	1,634,000
2026-05-20	12.640	12.640	12.300	12.490	11.921	1,072,000
2026-05-19	12.520	12.940	12.520	12.640	12.064	1,043,000
2026-05-18	13.250	13.370	12.750	12.750	12.017	2,283,248
2026-05-15	13.530	13.690	13.300	13.470	12.695	1,580,682
2026-05-14	13.540	13.720	13.380	13.700	12.912	1,988,240
2026-05-13	14.100	14.100	13.300	13.510	12.733	2,265,972
2026-05-12	14.600	14.790	13.910	14.100	13.289	3,074,201
2026-05-11	14.520	14.710	14.150	14.560	13.722	1,753,201
2026-05-08	14.930	14.930	14.270	14.520	13.685	1,196,930
2026-05-07	14.280	14.680	14.280	14.590	13.751	1,385,500
2026-05-06	14.160	14.680	14.140	14.280	13.458	2,377,000
2026-05-05	13.730	14.220	13.700	14.210	13.393	775,500
2026-05-04	14.480	14.480	14.140	14.260	13.440	597,061
2026-04-30	14.440	14.610	14.220	14.400	13.572	1,618,787
2026-04-29	14.090	14.760	14.090	14.580	13.741	2,976,081
2026-04-28	14.090	14.280	13.820	14.090	13.279	2,164,302
2026-04-27	13.820	14.070	13.640	14.020	13.213	1,781,802

← NewerPage 2 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.