Health and Happiness (H&H) International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 10.800 | 10.860 | 10.380 | 10.380 | 9.605 | 279,500 |
| 2024-11-04 | 10.220 | 10.800 | 10.220 | 10.620 | 9.827 | 536,500 |
| 2024-11-01 | 10.240 | 10.560 | 10.060 | 10.220 | 9.457 | 155,000 |
| 2024-10-31 | 10.480 | 10.860 | 10.180 | 10.180 | 9.420 | 206,436 |
| 2024-10-30 | 11.080 | 11.080 | 10.300 | 10.460 | 9.679 | 406,262 |
| 2024-10-29 | 11.220 | 11.980 | 10.720 | 11.080 | 10.253 | 1,816,500 |
| 2024-10-28 | 10.680 | 11.000 | 10.360 | 10.960 | 10.142 | 548,258 |
| 2024-10-25 | 10.660 | 10.980 | 10.520 | 10.680 | 9.883 | 688,500 |
| 2024-10-24 | 10.700 | 10.980 | 10.420 | 10.580 | 9.790 | 591,000 |
| 2024-10-23 | 10.380 | 11.460 | 10.380 | 10.820 | 10.012 | 1,464,307 |
| 2024-10-22 | 9.430 | 10.980 | 9.430 | 10.440 | 9.661 | 1,681,000 |
| 2024-10-21 | 10.000 | 10.180 | 9.500 | 9.820 | 9.087 | 768,000 |
| 2024-10-18 | 9.550 | 10.000 | 9.260 | 10.000 | 9.253 | 703,000 |
| 2024-10-17 | 9.670 | 9.670 | 9.160 | 9.220 | 8.532 | 244,000 |
| 2024-10-16 | 9.210 | 9.450 | 9.010 | 9.300 | 8.606 | 481,000 |
| 2024-10-15 | 9.320 | 9.770 | 9.100 | 9.560 | 8.846 | 454,500 |
| 2024-10-14 | 9.980 | 10.100 | 9.280 | 9.600 | 8.883 | 616,000 |
| 2024-10-10 | 10.000 | 11.180 | 9.900 | 10.100 | 9.346 | 1,084,500 |
| 2024-10-09 | 10.800 | 10.800 | 9.530 | 9.770 | 9.041 | 1,539,000 |
| 2024-10-08 | 12.120 | 12.120 | 10.520 | 10.520 | 9.735 | 1,224,600 |
| 2024-10-07 | 11.000 | 11.940 | 11.000 | 11.820 | 10.937 | 894,600 |
| 2024-10-04 | 10.820 | 10.980 | 10.720 | 10.980 | 10.160 | 324,500 |
| 2024-10-03 | 11.440 | 11.440 | 10.500 | 10.780 | 9.975 | 329,500 |
| 2024-10-02 | 11.420 | 11.860 | 11.160 | 11.440 | 10.586 | 1,183,500 |
| 2024-09-30 | 10.560 | 12.000 | 10.420 | 11.420 | 10.567 | 2,157,500 |
| 2024-09-27 | 10.300 | 10.760 | 10.140 | 10.140 | 9.383 | 1,169,500 |
| 2024-09-26 | 9.000 | 10.260 | 9.000 | 9.970 | 9.226 | 1,755,800 |
| 2024-09-25 | 8.510 | 9.790 | 8.510 | 9.300 | 8.606 | 1,393,500 |
| 2024-09-24 | 7.900 | 8.500 | 7.900 | 8.400 | 7.773 | 236,000 |
| 2024-09-23 | 8.470 | 8.640 | 8.400 | 8.450 | 7.819 | 130,000 |
| 2024-09-20 | 8.100 | 8.610 | 8.090 | 8.610 | 7.967 | 380,000 |
| 2024-09-19 | 8.040 | 8.260 | 7.900 | 8.120 | 7.514 | 144,000 |
| 2024-09-17 | 7.970 | 7.970 | 7.970 | 7.970 | 7.375 | 0 |
| 2024-09-16 | 7.860 | 8.070 | 7.850 | 7.970 | 7.375 | 37,998 |
| 2024-09-13 | 7.970 | 8.120 | 7.830 | 7.840 | 7.255 | 82,000 |
| 2024-09-12 | 7.660 | 8.090 | 7.660 | 7.960 | 7.366 | 183,500 |
| 2024-09-11 | 7.700 | 7.780 | 7.600 | 7.600 | 7.033 | 231,000 |
| 2024-09-10 | 7.970 | 8.000 | 7.780 | 7.780 | 7.199 | 111,000 |
| 2024-09-09 | 8.360 | 8.360 | 8.040 | 8.300 | 7.403 | 280,500 |
| 2024-09-05 | 8.390 | 8.410 | 8.310 | 8.350 | 7.447 | 98,500 |
| 2024-09-04 | 8.600 | 8.710 | 8.500 | 8.500 | 7.581 | 83,000 |
| 2024-09-03 | 8.630 | 8.920 | 8.500 | 8.800 | 7.849 | 432,500 |
| 2024-09-02 | 8.400 | 8.600 | 8.200 | 8.550 | 7.626 | 259,500 |
| 2024-08-30 | 8.390 | 8.630 | 8.300 | 8.330 | 7.429 | 415,092 |
| 2024-08-29 | 8.580 | 8.580 | 8.200 | 8.370 | 7.465 | 429,500 |
| 2024-08-28 | 8.840 | 8.840 | 8.500 | 8.560 | 7.635 | 355,500 |
| 2024-08-27 | 8.950 | 8.990 | 8.750 | 8.880 | 7.920 | 608,500 |
| 2024-08-26 | 8.830 | 9.000 | 8.800 | 8.950 | 7.982 | 99,000 |
| 2024-08-23 | 8.650 | 8.740 | 8.590 | 8.630 | 7.697 | 63,500 |
| 2024-08-22 | 8.580 | 8.760 | 8.580 | 8.750 | 7.804 | 67,500 |
| 2024-08-21 | 8.700 | 9.000 | 8.700 | 8.720 | 7.777 | 85,500 |
| 2024-08-20 | 8.700 | 8.700 | 8.540 | 8.700 | 7.759 | 119,519 |
| 2024-08-19 | 8.700 | 8.800 | 8.650 | 8.700 | 7.759 | 46,500 |
| 2024-08-16 | 8.700 | 8.910 | 8.620 | 8.700 | 7.759 | 376,000 |
| 2024-08-15 | 8.600 | 8.800 | 8.600 | 8.730 | 7.786 | 112,500 |
| 2024-08-14 | 8.490 | 8.620 | 8.490 | 8.590 | 7.661 | 129,500 |
| 2024-08-13 | 8.460 | 8.610 | 8.000 | 8.460 | 7.545 | 99,000 |
| 2024-08-12 | 8.510 | 8.580 | 8.310 | 8.450 | 7.536 | 172,500 |
| 2024-08-09 | 8.580 | 8.760 | 8.560 | 8.560 | 7.635 | 139,000 |
| 2024-08-08 | 8.290 | 8.610 | 8.290 | 8.580 | 7.652 | 162,500 |
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.