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
2022-02-28	12.340	12.340	11.720	12.100	9.403	1,349,000
2022-02-25	12.300	12.760	12.020	12.240	9.512	856,000
2022-02-24	12.800	12.960	12.240	12.300	9.558	509,000
2022-02-23	12.480	13.080	12.140	13.000	10.102	1,138,000
2022-02-22	12.800	12.800	12.100	12.380	9.620	1,136,500
2022-02-21	13.340	13.340	12.860	13.000	10.102	410,500
2022-02-18	13.200	13.520	13.180	13.380	10.397	447,500
2022-02-17	12.920	13.720	12.900	13.480	10.475	1,518,500
2022-02-16	13.300	13.300	12.760	13.000	10.102	1,210,000
2022-02-15	12.680	13.180	12.680	13.000	10.102	1,611,000
2022-02-14	12.820	13.140	12.600	12.700	9.869	1,619,000
2022-02-11	12.900	13.180	12.820	12.960	10.071	486,300
2022-02-10	12.960	13.060	12.840	12.980	10.087	1,003,500
2022-02-09	12.880	13.360	12.880	13.060	10.149	1,673,000
2022-02-08	12.820	13.160	12.800	12.920	10.040	243,000
2022-02-07	12.800	13.200	12.780	13.040	10.133	1,201,500
2022-02-04	13.200	13.200	12.700	13.000	10.102	1,615,500
2022-01-31	12.840	13.240	12.580	13.080	10.164	657,500
2022-01-28	13.000	13.000	12.700	12.780	9.931	435,000
2022-01-27	13.040	13.060	12.600	12.860	9.993	512,500
2022-01-26	13.280	13.440	13.160	13.180	10.242	1,071,100
2022-01-25	13.680	13.700	12.960	13.060	10.149	1,239,000
2022-01-24	13.120	13.780	13.100	13.680	10.631	1,120,500
2022-01-21	12.920	13.200	12.920	13.080	10.164	586,500
2022-01-20	12.620	13.060	12.620	13.000	10.102	1,178,000
2022-01-19	13.300	13.600	12.540	12.620	9.807	798,000
2022-01-18	13.040	13.400	13.000	13.200	10.258	804,000
2022-01-17	13.200	13.220	12.820	13.040	10.133	712,500
2022-01-14	13.340	13.560	13.100	13.180	10.242	1,107,500
2022-01-13	13.700	13.700	13.060	13.060	10.149	1,329,500
2022-01-12	12.820	13.440	12.780	13.400	10.413	1,017,800
2022-01-11	12.560	12.860	12.040	12.720	9.885	1,571,043
2022-01-10	12.420	12.700	12.280	12.500	9.714	1,018,020
2022-01-07	12.760	12.780	12.020	12.280	9.543	942,840
2022-01-06	12.000	12.600	12.000	12.540	9.745	1,739,500
2022-01-05	11.700	12.100	11.700	12.000	9.325	1,518,500
2022-01-04	11.740	12.000	11.740	11.920	9.263	933,590
2022-01-03	12.100	12.100	11.700	11.780	9.154	264,500
2021-12-31	12.160	12.200	12.020	12.080	9.387	312,500
2021-12-30	11.680	12.160	11.560	12.100	9.403	1,010,160
2021-12-29	12.200	12.200	11.560	11.640	9.045	650,392
2021-12-28	12.220	12.500	12.220	12.280	9.543	556,000
2021-12-24	12.300	12.380	12.040	12.220	9.496	171,000
2021-12-23	12.300	12.520	12.200	12.300	9.558	1,065,295
2021-12-22	11.920	12.260	11.760	12.240	9.512	1,877,960
2021-12-21	12.220	12.440	11.920	12.100	9.403	1,170,500
2021-12-20	12.000	12.220	11.900	12.060	9.372	542,600
2021-12-17	12.280	12.460	12.060	12.100	9.403	771,998
2021-12-16	12.820	12.820	12.320	12.460	9.683	859,000
2021-12-15	12.520	13.140	12.460	12.480	9.698	1,979,616
2021-12-14	13.560	13.560	12.500	12.520	9.729	1,382,000
2021-12-13	14.420	14.420	13.500	13.560	10.537	470,902
2021-12-10	13.900	14.440	13.720	13.740	10.677	782,512
2021-12-09	13.580	14.180	13.520	14.120	10.973	2,141,000
2021-12-08	13.180	13.240	12.760	13.100	10.180	1,393,500
2021-12-07	13.140	13.460	12.760	13.220	10.273	1,690,300
2021-12-06	13.820	13.820	13.080	13.140	10.211	750,500
2021-12-03	13.440	13.640	13.220	13.400	10.413	583,259
2021-12-02	14.000	14.000	13.480	13.700	10.646	952,000
2021-12-01	14.000	14.460	13.780	13.840	10.755	719,960

← NewerPage 20 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.