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
2025-02-04	8.070	8.670	8.070	8.520	7.884	432,500
2025-02-03	8.240	8.250	8.000	8.250	7.634	59,500
2025-01-28	8.120	8.230	8.120	8.160	7.551	17,000
2025-01-27	8.200	8.300	8.100	8.250	7.634	344,000
2025-01-24	8.330	8.330	8.130	8.200	7.588	293,500
2025-01-23	8.380	8.400	8.240	8.380	7.754	176,500
2025-01-22	8.590	8.590	8.320	8.380	7.754	133,000
2025-01-21	8.460	8.630	8.290	8.450	7.819	77,000
2025-01-20	8.800	8.800	8.410	8.450	7.819	170,266
2025-01-17	8.390	8.760	8.280	8.380	7.754	467,000
2025-01-16	8.390	8.430	8.240	8.390	7.764	334,000
2025-01-15	8.180	8.300	8.090	8.230	7.616	166,000
2025-01-14	8.200	8.350	8.080	8.160	7.551	258,500
2025-01-13	8.170	8.180	7.950	8.180	7.569	254,000
2025-01-10	8.320	8.330	8.050	8.180	7.569	193,000
2025-01-09	8.340	8.510	8.150	8.260	7.643	755,641
2025-01-08	8.550	8.550	8.180	8.300	7.680	1,384,000
2025-01-07	8.300	8.800	8.220	8.800	8.143	930,500
2025-01-06	8.560	8.680	8.360	8.680	8.032	913,000
2025-01-03	8.320	8.900	8.220	8.560	7.921	833,000
2025-01-02	9.000	9.000	8.470	8.720	8.069	1,475,000
2024-12-31	8.300	8.990	8.300	8.850	8.189	85,500
2024-12-30	9.030	9.030	8.800	9.000	8.328	264,000
2024-12-27	8.960	9.090	8.710	9.050	8.374	315,000
2024-12-24	8.460	8.990	8.460	8.960	8.291	209,500
2024-12-23	9.040	9.040	8.720	8.890	8.226	217,500
2024-12-20	8.670	8.980	8.610	8.980	8.310	716,500
2024-12-19	8.800	8.870	8.360	8.600	7.958	1,479,500
2024-12-18	9.030	9.230	8.970	9.020	8.347	144,207
2024-12-17	9.400	9.400	8.970	9.020	8.347	287,000
2024-12-16	9.250	9.390	9.000	9.020	8.347	374,000
2024-12-13	9.500	9.500	9.380	9.390	8.689	152,500
2024-12-12	9.500	9.760	9.500	9.630	8.911	367,000
2024-12-11	9.400	9.650	9.400	9.430	8.726	145,000
2024-12-10	9.850	9.890	9.530	9.530	8.818	375,000
2024-12-09	9.400	9.660	9.240	9.590	8.874	342,000
2024-12-06	9.700	9.800	9.410	9.590	8.874	396,500
2024-12-05	9.700	9.890	9.550	9.580	8.865	48,000
2024-12-04	10.100	10.100	9.680	9.700	8.976	271,500
2024-12-03	9.470	9.880	9.470	9.820	9.087	195,287
2024-12-02	9.440	10.180	9.380	9.560	8.846	146,500
2024-11-29	9.600	9.790	9.590	9.610	8.892	111,000
2024-11-28	9.310	9.550	9.180	9.530	8.818	248,500
2024-11-27	9.100	9.450	9.020	9.320	8.624	159,000
2024-11-26	9.100	9.340	9.000	9.070	8.393	136,349
2024-11-25	9.180	9.390	8.970	9.150	8.467	200,500
2024-11-22	9.450	9.450	8.890	9.150	8.467	366,500
2024-11-21	9.660	9.660	9.260	9.290	8.596	328,000
2024-11-20	9.940	9.940	9.600	9.650	8.930	135,500
2024-11-19	9.600	9.790	9.600	9.640	8.920	210,500
2024-11-18	9.660	9.950	9.620	9.790	9.059	293,000
2024-11-15	9.760	9.780	9.440	9.650	8.930	495,000
2024-11-14	9.910	10.020	9.610	9.760	9.031	465,500
2024-11-13	10.020	10.080	9.730	9.990	9.244	290,500
2024-11-12	10.320	10.580	10.080	10.240	9.475	442,500
2024-11-11	10.420	10.500	10.260	10.280	9.512	161,000
2024-11-08	10.660	10.660	10.420	10.520	9.735	385,000
2024-11-07	10.260	10.660	10.100	10.580	9.790	401,500
2024-11-06	10.380	10.500	10.200	10.300	9.531	99,999
2024-11-05	10.800	10.860	10.380	10.380	9.605	279,500

← NewerPage 8 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.