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
2025-05-06	8.930	9.270	8.800	9.150	8.467	2,321,500
2025-05-02	8.800	8.840	8.620	8.840	8.180	259,000
2025-04-30	8.650	8.930	8.580	8.840	8.180	2,155,581
2025-04-29	8.550	8.720	8.500	8.600	7.958	1,466,000
2025-04-28	8.800	9.020	8.480	8.590	7.949	3,533,707
2025-04-25	9.050	9.180	8.780	8.860	8.198	2,224,500
2025-04-24	9.110	9.340	8.800	8.880	8.217	1,637,500
2025-04-23	9.250	9.460	9.140	9.180	8.495	2,038,000
2025-04-22	8.820	9.130	8.760	9.120	8.439	893,000
2025-04-17	9.290	9.290	8.850	8.930	8.263	1,185,404
2025-04-16	9.260	9.360	8.980	9.010	8.337	2,029,000
2025-04-15	9.650	9.800	9.240	9.380	8.680	1,495,500
2025-04-14	9.930	9.990	9.440	9.550	8.837	4,716,500
2025-04-11	9.910	10.060	9.160	9.730	9.004	9,959,000
2025-04-10	9.000	9.140	8.670	8.760	8.106	2,047,500
2025-04-09	8.430	8.650	8.110	8.620	7.976	2,723,000
2025-04-08	8.280	8.650	8.280	8.570	7.930	2,612,000
2025-04-07	8.860	9.060	8.030	8.190	7.579	3,435,000
2025-04-03	9.720	9.870	9.420	9.640	8.920	1,772,500
2025-04-02	9.720	10.040	9.610	9.880	9.142	2,499,500
2025-04-01	9.460	9.920	9.330	9.700	8.976	2,614,500
2025-03-31	9.850	9.850	9.150	9.270	8.578	3,529,000
2025-03-28	9.770	10.080	9.700	9.850	9.115	3,676,736
2025-03-27	10.200	10.200	9.500	9.730	9.004	2,028,500
2025-03-26	9.800	10.080	9.260	9.940	9.198	5,623,086
2025-03-25	11.080	11.080	9.900	9.980	9.235	4,213,500
2025-03-24	10.800	11.180	10.420	10.720	9.920	3,459,860
2025-03-21	10.800	11.120	10.240	10.380	9.605	3,213,000
2025-03-20	10.880	10.960	10.480	10.700	9.901	3,983,022
2025-03-19	10.500	10.760	10.300	10.700	9.901	2,846,000
2025-03-18	10.520	10.700	10.100	10.500	9.716	4,179,451
2025-03-17	9.800	10.740	9.800	10.520	9.735	8,494,000
2025-03-14	9.150	9.900	9.150	9.640	8.920	5,978,153
2025-03-13	9.350	9.370	9.020	9.260	8.569	616,000
2025-03-12	9.130	9.400	9.090	9.370	8.670	745,500
2025-03-11	8.900	9.190	8.890	9.130	8.448	350,500
2025-03-10	9.200	9.200	8.980	9.060	8.384	216,000
2025-03-07	9.190	9.440	9.180	9.300	8.606	469,000
2025-03-06	9.200	9.380	9.100	9.250	8.559	682,500
2025-03-05	9.000	9.230	9.000	9.140	8.458	566,000
2025-03-04	8.880	8.920	8.710	8.840	8.180	455,500
2025-03-03	8.850	9.380	8.790	8.920	8.254	711,000
2025-02-28	9.010	9.200	8.890	9.060	8.384	1,206,821
2025-02-27	8.960	9.440	8.960	9.250	8.559	1,105,500
2025-02-26	8.890	9.040	8.870	8.950	8.282	700,000
2025-02-25	8.910	9.170	8.760	8.880	8.217	776,000
2025-02-24	8.980	9.130	8.900	9.000	8.328	470,000
2025-02-21	8.940	8.990	8.860	8.980	8.310	227,000
2025-02-20	9.010	9.010	8.800	8.930	8.263	270,000
2025-02-19	8.760	8.960	8.680	8.940	8.273	665,500
2025-02-18	8.990	8.990	8.670	8.780	8.124	370,500
2025-02-17	9.300	9.300	8.470	8.660	8.013	885,000
2025-02-14	8.880	8.880	8.600	8.820	8.161	411,500
2025-02-13	8.370	8.890	8.300	8.620	7.976	683,500
2025-02-12	8.410	8.640	8.400	8.640	7.995	230,000
2025-02-11	8.880	8.980	8.450	8.480	7.847	395,500
2025-02-10	8.340	8.820	8.320	8.650	8.004	691,700
2025-02-07	8.400	8.500	8.230	8.270	7.653	1,020,500
2025-02-06	8.200	8.390	8.180	8.320	7.699	358,880
2025-02-05	8.550	8.550	8.140	8.250	7.634	553,500

← NewerPage 7 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.