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
2026-01-22	13.920	14.050	13.750	14.020	13.213	1,515,261
2026-01-21	13.750	13.940	13.410	13.890	13.091	2,371,454
2026-01-20	13.300	15.130	13.190	14.050	13.242	8,461,516
2026-01-19	13.200	13.470	13.100	13.220	12.459	544,248
2026-01-16	13.620	13.650	13.220	13.400	12.629	836,526
2026-01-15	13.630	13.950	13.320	13.580	12.799	1,732,392
2026-01-14	13.980	14.160	13.590	13.680	12.893	1,201,366
2026-01-13	13.850	13.990	13.610	13.770	12.978	1,475,479
2026-01-12	13.680	13.960	13.480	13.850	13.053	1,911,304
2026-01-09	13.800	13.920	13.580	13.680	12.893	798,976
2026-01-08	13.890	13.890	13.290	13.720	12.931	1,404,000
2026-01-07	13.460	13.880	13.380	13.880	13.081	2,423,500
2026-01-06	13.360	13.360	13.120	13.260	12.497	915,515
2026-01-05	13.710	13.710	13.070	13.220	12.459	1,152,910
2026-01-02	13.120	13.300	12.970	13.140	12.384	711,865
2025-12-31	13.280	13.480	13.040	13.120	12.365	616,848
2025-12-30	13.190	13.370	13.130	13.240	12.478	661,000
2025-12-29	13.750	13.760	13.100	13.180	12.422	2,013,209
2025-12-24	13.860	13.900	13.500	13.750	12.959	903,639
2025-12-23	13.680	13.680	13.360	13.540	12.761	887,000
2025-12-22	13.550	13.710	13.510	13.600	12.818	388,000
2025-12-19	13.380	13.500	13.200	13.450	12.676	1,410,500
2025-12-18	13.200	13.290	13.090	13.290	12.525	576,500
2025-12-17	13.240	13.250	13.040	13.210	12.450	570,650
2025-12-16	13.700	13.700	13.110	13.180	12.422	1,011,223
2025-12-15	13.650	13.800	13.520	13.530	12.752	425,485
2025-12-12	13.580	13.800	13.320	13.660	12.874	832,817
2025-12-11	13.730	13.790	13.320	13.440	12.667	872,500
2025-12-10	13.680	13.700	13.300	13.550	12.770	1,751,000
2025-12-09	14.100	14.140	13.560	13.640	12.855	2,014,999
2025-12-08	14.500	14.500	13.790	14.030	13.223	3,684,997
2025-12-05	14.610	14.890	14.230	14.500	13.666	2,857,354
2025-12-04	14.950	15.050	14.770	14.900	14.043	2,596,000
2025-12-03	14.940	15.180	14.780	14.890	14.033	3,080,518
2025-12-02	14.870	14.960	14.750	14.940	14.081	1,395,000
2025-12-01	14.530	14.830	14.530	14.780	13.930	1,658,467
2025-11-28	14.460	14.770	14.230	14.590	13.751	2,477,002
2025-11-27	13.900	14.780	13.820	14.460	13.628	4,350,882
2025-11-26	13.640	13.980	13.640	13.980	13.176	1,515,001
2025-11-25	14.100	14.100	13.640	13.820	13.025	1,588,855
2025-11-24	14.330	14.330	13.580	13.820	13.025	3,208,300
2025-11-21	14.100	14.140	13.560	14.010	13.204	3,752,486
2025-11-20	13.970	14.420	13.720	14.100	13.289	4,854,275
2025-11-19	13.160	13.760	13.000	13.750	12.959	5,749,315
2025-11-18	12.790	13.790	12.360	13.160	12.403	4,353,500
2025-11-17	12.570	13.030	12.570	12.960	12.214	1,516,000
2025-11-14	12.740	13.000	12.650	12.680	11.951	870,684
2025-11-13	12.890	13.000	12.630	12.840	12.101	866,028
2025-11-12	13.200	13.200	12.850	13.000	12.252	1,532,198
2025-11-11	12.650	13.330	12.650	13.140	12.384	2,449,069
2025-11-10	12.500	12.890	12.100	12.790	12.054	2,370,689
2025-11-07	12.300	12.580	12.090	12.300	11.592	1,654,000
2025-11-06	11.770	12.300	11.690	12.300	11.592	2,860,980
2025-11-05	11.900	12.140	11.540	11.630	10.961	3,697,112
2025-11-04	12.280	12.280	11.990	12.150	11.451	1,499,500
2025-11-03	11.980	12.300	11.980	12.250	11.545	1,339,000
2025-10-31	12.120	12.240	11.900	12.100	11.404	2,733,500
2025-10-30	12.320	12.580	12.120	12.260	11.555	3,322,986
2025-10-28	12.700	12.700	12.160	12.350	11.640	2,733,500
2025-10-27	12.920	12.920	12.650	12.650	11.922	1,546,946

← NewerPage 4 of 5 · 245 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.