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
2026-04-24	14.080	14.080	13.400	13.820	13.025	2,527,000
2026-04-23	14.840	14.850	13.680	14.000	13.195	7,610,500
2026-04-22	13.640	13.960	13.370	13.840	13.044	2,903,000
2026-04-21	13.680	14.000	12.930	13.510	12.733	1,676,500
2026-04-20	13.180	13.980	13.180	13.680	12.893	3,665,500
2026-04-17	13.200	13.700	12.990	13.500	12.723	6,309,200
2026-04-16	12.520	13.150	12.520	13.130	12.375	2,999,500
2026-04-15	12.250	12.720	12.250	12.520	11.800	2,303,929
2026-04-14	12.160	12.530	12.000	12.350	11.640	2,069,605
2026-04-13	12.010	12.130	11.940	12.100	11.404	1,555,176
2026-04-10	11.960	12.160	11.950	12.140	11.442	1,220,652
2026-04-09	12.800	12.800	11.960	11.990	11.300	1,996,100
2026-04-08	12.500	12.710	12.420	12.560	11.837	2,839,530
2026-04-02	12.150	12.450	12.070	12.120	11.423	1,939,878
2026-04-01	12.090	12.400	11.930	12.300	11.592	2,561,500
2026-03-31	12.080	12.170	11.940	11.960	11.272	1,747,387
2026-03-30	12.000	12.200	11.840	12.020	11.329	1,869,887
2026-03-27	12.150	12.280	11.780	12.160	11.460	2,262,100
2026-03-26	12.620	12.620	11.850	11.940	11.253	1,646,006
2026-03-25	12.060	12.950	12.060	12.450	11.734	3,237,111
2026-03-24	12.170	12.200	11.820	12.030	11.338	1,938,525
2026-03-23	12.180	12.180	11.630	11.820	11.140	4,636,508
2026-03-20	12.660	12.750	12.120	12.240	11.536	4,762,096
2026-03-19	13.200	13.280	12.610	12.630	11.903	5,270,550
2026-03-18	13.880	13.880	13.260	13.350	12.582	842,100
2026-03-17	13.700	14.190	13.600	13.800	13.006	1,223,500
2026-03-16	13.320	13.730	13.280	13.610	12.827	734,135
2026-03-13	13.500	13.630	13.300	13.300	12.535	1,459,635
2026-03-12	13.610	13.810	13.550	13.630	12.846	614,567
2026-03-11	14.030	14.030	13.760	13.820	13.025	643,139
2026-03-10	13.830	14.100	13.760	13.960	13.157	1,247,072
2026-03-09	13.700	14.090	13.650	13.820	13.025	743,500
2026-03-06	14.000	14.270	13.910	14.190	13.374	1,069,156
2026-03-05	15.100	15.100	13.820	13.900	13.100	3,491,970
2026-03-04	14.500	14.960	13.990	14.400	13.572	3,251,000
2026-03-03	14.660	14.660	14.030	14.050	13.242	1,381,188
2026-03-02	14.800	14.800	14.330	14.460	13.628	2,620,600
2026-02-27	15.110	15.170	14.700	15.000	14.137	637,549
2026-02-26	15.280	15.440	14.910	14.980	14.118	1,191,962
2026-02-25	15.580	15.600	15.150	15.210	14.335	1,037,500
2026-02-24	15.700	15.800	15.030	15.340	14.457	2,112,980
2026-02-23	16.410	16.410	15.630	15.720	14.816	356,000
2026-02-20	16.100	16.570	15.860	15.950	15.032	622,000
2026-02-16	16.300	16.300	15.830	15.960	15.042	464,500
2026-02-13	16.550	16.660	16.000	16.200	15.268	1,076,704
2026-02-12	16.310	16.620	16.090	16.320	15.381	1,055,000
2026-02-11	16.130	16.800	16.130	16.310	15.372	2,377,050
2026-02-10	15.820	16.310	15.170	16.020	15.098	2,307,204
2026-02-09	15.750	16.300	15.650	15.820	14.910	3,187,666
2026-02-06	15.010	16.260	15.010	15.700	14.797	1,604,438
2026-02-05	15.190	15.860	14.780	15.690	14.787	1,466,177
2026-02-04	15.150	15.570	15.000	15.190	14.316	1,367,225
2026-02-03	15.230	15.710	15.000	15.230	14.354	1,681,314
2026-02-02	15.160	15.330	14.720	15.050	14.184	1,342,849
2026-01-30	15.700	15.940	14.930	15.300	14.420	2,710,959
2026-01-29	14.420	15.790	14.410	15.700	14.797	3,487,217
2026-01-28	14.560	14.900	14.360	14.750	13.901	1,305,704
2026-01-27	14.260	14.960	14.260	14.530	13.694	953,500
2026-01-26	13.500	14.850	13.500	14.700	13.854	2,771,064
2026-01-23	14.020	14.440	14.020	14.210	13.393	1,958,788

← NewerPage 3 of 21 · 1,230 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.