Health and Happiness (H&H) International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 14.520 | 14.620 | 14.060 | 14.280 | 11.097 | 1,493,602 |
| 2021-11-29 | 14.440 | 14.600 | 14.120 | 14.200 | 11.035 | 731,500 |
| 2021-11-26 | 15.300 | 15.300 | 14.440 | 14.640 | 11.377 | 715,200 |
| 2021-11-25 | 15.540 | 15.620 | 15.040 | 15.140 | 11.765 | 1,550,500 |
| 2021-11-24 | 15.820 | 15.960 | 15.260 | 15.620 | 12.138 | 889,000 |
| 2021-11-23 | 15.320 | 16.060 | 15.100 | 15.980 | 12.418 | 1,065,000 |
| 2021-11-22 | 16.000 | 16.140 | 15.300 | 15.420 | 11.983 | 1,031,262 |
| 2021-11-19 | 17.180 | 17.180 | 16.000 | 16.200 | 12.589 | 845,080 |
| 2021-11-18 | 16.660 | 17.300 | 16.640 | 17.180 | 13.350 | 436,000 |
| 2021-11-17 | 17.100 | 17.320 | 16.420 | 16.520 | 12.838 | 1,036,082 |
| 2021-11-16 | 16.880 | 17.380 | 16.880 | 17.100 | 13.288 | 396,000 |
| 2021-11-15 | 16.600 | 17.100 | 15.780 | 16.820 | 13.071 | 413,648 |
| 2021-11-12 | 16.600 | 16.780 | 16.520 | 16.740 | 13.008 | 376,000 |
| 2021-11-11 | 16.500 | 16.940 | 16.180 | 16.760 | 13.024 | 687,250 |
| 2021-11-10 | 16.620 | 16.700 | 15.940 | 16.700 | 12.977 | 407,844 |
| 2021-11-09 | 16.720 | 16.760 | 16.180 | 16.620 | 12.915 | 481,500 |
| 2021-11-08 | 16.460 | 16.600 | 16.000 | 16.580 | 12.884 | 839,861 |
| 2021-11-05 | 17.320 | 17.320 | 16.020 | 16.220 | 12.604 | 861,861 |
| 2021-11-04 | 17.000 | 17.240 | 16.720 | 16.840 | 13.086 | 474,000 |
| 2021-11-03 | 17.140 | 17.360 | 16.800 | 17.240 | 13.397 | 493,282 |
| 2021-11-02 | 17.800 | 17.840 | 17.040 | 17.200 | 13.366 | 477,500 |
| 2021-11-01 | 18.360 | 18.380 | 17.520 | 17.520 | 13.615 | 253,500 |
| 2021-10-29 | 17.960 | 18.260 | 17.720 | 18.260 | 14.190 | 251,000 |
| 2021-10-28 | 18.000 | 18.160 | 17.680 | 17.960 | 13.957 | 687,000 |
| 2021-10-27 | 18.220 | 18.420 | 17.840 | 18.000 | 13.988 | 459,128 |
| 2021-10-26 | 18.940 | 18.940 | 18.200 | 18.480 | 14.361 | 276,762 |
| 2021-10-25 | 19.180 | 19.180 | 18.780 | 18.920 | 14.703 | 88,000 |
| 2021-10-22 | 19.100 | 19.180 | 18.740 | 19.180 | 14.905 | 1,004,800 |
| 2021-10-21 | 19.000 | 19.360 | 18.720 | 18.960 | 14.734 | 1,420,340 |
| 2021-10-20 | 19.540 | 19.680 | 18.980 | 19.000 | 14.765 | 819,000 |
| 2021-10-19 | 19.080 | 19.380 | 18.940 | 19.360 | 15.044 | 446,500 |
| 2021-10-18 | 18.960 | 19.080 | 18.680 | 18.880 | 14.671 | 369,500 |
← NewerPage 21 of 21 · 1,232 trading days
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.