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
2025-07-30	11.280	12.680	11.100	12.500	11.628	18,749,242
2025-07-29	12.300	12.300	11.020	11.220	10.437	12,204,500
2025-07-28	11.960	11.960	11.300	11.460	10.660	2,908,500
2025-07-25	11.820	12.000	11.520	11.560	10.753	2,800,000
2025-07-24	11.620	11.940	11.620	11.760	10.939	3,954,000
2025-07-23	11.540	11.840	11.360	11.620	10.809	4,847,000
2025-07-22	11.180	11.460	11.100	11.420	10.623	3,510,500
2025-07-21	11.120	11.300	10.940	11.180	10.400	2,457,500
2025-07-18	11.040	11.140	10.900	11.000	10.232	2,209,500
2025-07-17	11.260	11.360	10.920	11.040	10.269	4,318,132
2025-07-16	11.200	11.580	11.160	11.240	10.456	3,947,500
2025-07-15	11.200	11.280	10.780	11.160	10.381	3,509,000
2025-07-14	11.080	11.440	11.040	11.160	10.381	1,964,000
2025-07-11	10.960	11.240	10.920	11.080	10.307	3,362,500
2025-07-10	10.660	11.000	10.660	10.940	10.176	3,646,500
2025-07-09	10.780	10.800	10.440	10.660	9.916	5,870,500
2025-07-08	10.920	10.920	10.480	10.780	10.028	8,947,500
2025-07-07	11.500	11.500	10.320	10.920	10.158	12,378,350
2025-07-04	12.240	12.240	11.560	11.760	10.939	4,414,143
2025-07-03	12.000	12.440	11.780	12.260	11.404	3,816,500
2025-07-02	11.440	11.980	11.300	11.820	10.995	2,388,011
2025-06-30	11.460	11.700	11.280	11.420	10.623	4,433,441
2025-06-27	11.460	11.740	11.440	11.560	10.753	1,741,500
2025-06-26	11.680	11.680	11.400	11.460	10.660	3,252,000
2025-06-25	11.720	12.140	11.400	11.700	10.883	3,332,821
2025-06-24	11.660	11.780	11.480	11.660	10.846	2,435,500
2025-06-23	11.780	11.780	11.360	11.620	10.809	2,837,751
2025-06-20	11.500	11.980	11.400	11.780	10.958	3,224,500
2025-06-19	12.240	12.380	11.780	11.820	10.995	2,177,500
2025-06-18	12.960	12.960	12.300	12.360	11.497	1,860,000
2025-06-17	12.800	13.100	12.480	12.600	11.721	3,938,247
2025-06-16	12.220	12.840	12.200	12.800	11.907	2,959,263
2025-06-13	12.120	12.480	11.960	12.220	11.367	4,405,000
2025-06-12	12.480	12.800	12.240	12.460	11.590	3,797,700
2025-06-11	12.660	13.000	12.380	12.580	11.702	3,662,799
2025-06-10	13.140	13.420	12.400	12.680	11.795	5,882,000
2025-06-09	12.260	13.340	12.140	13.340	12.409	5,621,235
2025-06-06	12.740	12.860	12.080	12.260	11.404	9,975,000
2025-06-05	13.540	13.640	12.460	12.680	11.795	4,748,000
2025-06-04	13.360	14.100	13.080	13.680	12.725	7,061,000
2025-06-03	12.740	13.500	12.720	13.400	12.465	3,860,500
2025-06-02	12.600	12.960	12.400	12.880	11.981	872,000
2025-05-30	12.700	13.300	12.580	12.900	12.000	6,123,500
2025-05-29	13.120	13.260	12.700	12.800	11.907	5,884,500
2025-05-28	12.700	13.540	12.700	13.080	12.167	8,841,986
2025-05-27	12.880	13.060	12.180	12.740	11.851	8,114,500
2025-05-26	13.320	13.440	12.600	12.900	12.000	6,528,500
2025-05-23	12.940	13.720	12.760	13.320	12.390	9,257,004
2025-05-22	13.340	13.340	12.700	12.900	12.000	10,967,000
2025-05-21	13.300	14.600	13.180	13.340	12.409	14,370,580
2025-05-20	11.660	14.140	11.660	13.720	12.762	25,271,039
2025-05-19	11.760	12.000	11.380	11.660	10.846	11,787,000
2025-05-16	11.400	12.160	10.700	11.840	11.014	20,459,000
2025-05-15	9.500	11.940	9.470	11.200	10.418	30,138,626
2025-05-14	9.310	9.560	9.200	9.550	8.837	1,412,000
2025-05-13	9.440	9.490	9.140	9.150	8.467	1,929,000
2025-05-12	9.010	9.370	8.960	9.310	8.615	2,180,500
2025-05-09	9.230	9.230	8.850	9.010	8.337	2,017,521
2025-05-08	9.090	9.310	9.090	9.230	8.541	1,313,000
2025-05-07	9.230	9.460	9.040	9.150	8.467	5,016,500

← NewerPage 6 of 21 · 1,229 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.