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
2025-10-27	12.920	12.920	12.650	12.650	11.922	1,546,946
2025-10-24	12.820	13.070	12.650	12.790	12.054	1,664,000
2025-10-23	13.380	13.380	12.750	12.900	12.158	1,183,000
2025-10-22	13.290	13.290	12.800	13.000	12.252	1,724,500
2025-10-21	13.280	13.340	13.090	13.190	12.431	1,373,842
2025-10-20	13.330	13.410	13.100	13.170	12.412	1,217,000
2025-10-17	13.640	13.700	12.960	13.050	12.299	1,414,000
2025-10-16	13.740	13.760	13.460	13.610	12.827	1,788,000
2025-10-15	12.870	14.150	12.870	13.540	12.761	5,029,500
2025-10-14	13.290	13.300	12.650	12.770	12.035	2,372,000
2025-10-13	12.320	13.160	12.320	13.120	12.365	3,822,500
2025-10-10	12.950	13.110	12.640	12.750	12.017	1,883,500
2025-10-09	12.880	12.960	12.630	12.900	12.158	3,017,000
2025-10-08	12.760	12.760	12.410	12.710	11.979	375,725
2025-10-06	13.020	13.020	12.680	12.760	12.026	508,500
2025-10-03	13.110	13.110	12.820	13.020	12.271	551,000
2025-10-02	13.100	13.140	12.850	13.100	12.346	520,021
2025-09-30	13.180	13.320	12.920	13.180	12.422	1,784,000
2025-09-29	13.000	13.280	12.850	13.160	12.403	1,655,500
2025-09-26	13.170	13.240	12.910	12.990	12.243	2,289,100
2025-09-25	13.380	13.480	13.000	13.230	12.469	1,861,500
2025-09-24	13.700	13.700	13.260	13.390	12.620	1,781,500
2025-09-23	13.960	13.960	13.340	13.510	12.733	5,366,500
2025-09-22	14.520	14.520	13.900	13.950	13.147	3,183,406
2025-09-19	14.330	14.640	14.330	14.520	13.685	1,609,000
2025-09-18	14.780	14.960	14.200	14.390	13.562	3,654,006
2025-09-17	14.550	14.710	14.190	14.620	13.779	4,106,000
2025-09-16	14.600	14.890	14.400	14.760	13.911	3,290,000
2025-09-15	14.510	14.810	14.420	14.610	13.769	2,218,500
2025-09-12	15.180	15.180	14.400	14.760	13.911	3,381,500
2025-09-11	14.560	15.150	14.310	14.830	13.977	3,176,356
2025-09-10	14.700	14.710	14.260	14.560	13.722	1,599,000
2025-09-09	14.610	14.610	14.160	14.550	13.713	2,935,500
2025-09-08	14.400	14.850	14.160	14.600	13.581	3,274,500
2025-09-05	13.590	14.420	13.590	14.320	13.321	3,848,500
2025-09-04	13.850	13.960	13.260	13.560	12.614	4,711,500
2025-09-03	13.720	14.000	13.690	13.840	12.874	2,799,500
2025-09-02	14.120	14.290	13.600	13.720	12.762	5,456,027
2025-09-01	15.000	15.000	13.820	13.950	12.976	7,752,000
2025-08-29	14.650	15.080	14.380	14.750	13.721	5,293,500
2025-08-28	14.220	14.800	13.820	14.660	13.637	9,592,500
2025-08-27	13.850	14.200	12.700	14.160	13.172	16,448,027
2025-08-26	13.500	14.260	13.270	13.900	12.930	7,126,445
2025-08-25	13.420	13.650	13.120	13.500	12.558	4,006,872
2025-08-22	13.280	13.470	12.820	12.930	12.028	4,526,500
2025-08-21	13.460	13.600	13.080	13.350	12.418	3,173,500
2025-08-20	13.360	13.400	12.940	13.280	12.353	4,105,500
2025-08-19	13.270	13.520	13.150	13.410	12.474	3,730,000
2025-08-18	13.190	13.390	12.790	13.160	12.242	5,596,000
2025-08-15	12.250	13.280	12.030	13.130	12.214	9,918,520
2025-08-14	12.390	12.610	12.070	12.250	11.395	5,312,500
2025-08-13	11.880	12.150	11.700	11.990	11.153	4,795,500
2025-08-12	11.870	12.040	11.610	11.730	10.911	2,749,000
2025-08-11	11.600	12.050	11.410	11.870	11.042	3,323,500
2025-08-08	11.710	11.830	11.520	11.600	10.790	1,931,738
2025-08-07	11.800	11.920	11.550	11.710	10.893	2,441,500
2025-08-06	11.990	12.000	11.590	11.620	10.809	3,312,591
2025-08-05	11.430	12.170	11.340	11.980	11.144	5,948,500
2025-08-04	11.260	11.540	11.130	11.420	10.623	4,267,900
2025-08-01	11.500	11.700	11.040	11.120	10.344	4,765,000

← NewerPage 5 of 21 · 1,231 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.