Human Health Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 1.030 | 1.070 | 1.020 | 1.070 | 0.996 | 774,000 |
| 2024-05-10 | 1.030 | 1.040 | 1.020 | 1.020 | 0.950 | 170,000 |
| 2024-05-09 | 1.010 | 1.010 | 1.010 | 1.010 | 0.940 | 14,000 |
| 2024-05-08 | 1.010 | 1.010 | 1.010 | 1.010 | 0.940 | 8,000 |
| 2024-05-07 | 1.000 | 1.010 | 1.000 | 1.010 | 0.940 | 124,000 |
| 2024-05-06 | 1.030 | 1.050 | 1.030 | 1.040 | 0.968 | 94,000 |
| 2024-05-03 | 0.990 | 1.030 | 0.990 | 1.030 | 0.959 | 24,000 |
| 2024-05-02 | 1.000 | 1.000 | 1.000 | 1.000 | 0.931 | 56,000 |
| 2024-04-30 | 1.000 | 1.000 | 1.000 | 1.000 | 0.931 | 258,000 |
| 2024-04-29 | 1.000 | 1.020 | 1.000 | 1.020 | 0.950 | 30,000 |
| 2024-04-26 | 1.000 | 1.040 | 1.000 | 1.000 | 0.931 | 396,000 |
| 2024-04-25 | 1.000 | 1.000 | 1.000 | 1.000 | 0.931 | 0 |
| 2024-04-24 | 0.990 | 1.000 | 0.990 | 1.000 | 0.931 | 160,000 |
| 2024-04-23 | 1.000 | 1.000 | 1.000 | 1.000 | 0.931 | 68,000 |
| 2024-04-22 | 0.970 | 1.000 | 0.970 | 1.000 | 0.931 | 54,000 |
| 2024-04-19 | 0.980 | 0.980 | 0.980 | 0.980 | 0.912 | 116,000 |
| 2024-04-18 | 1.030 | 1.030 | 1.030 | 1.030 | 0.959 | 0 |
| 2024-04-17 | 1.000 | 1.050 | 1.000 | 1.030 | 0.959 | 150,000 |
| 2024-04-16 | 0.980 | 1.000 | 0.980 | 1.000 | 0.931 | 54,000 |
| 2024-04-15 | 0.980 | 1.000 | 0.980 | 1.000 | 0.931 | 22,000 |
| 2024-04-12 | 1.000 | 1.000 | 1.000 | 1.000 | 0.931 | 136,000 |
| 2024-04-11 | 1.000 | 1.000 | 1.000 | 1.000 | 0.931 | 62,000 |
| 2024-04-10 | 1.000 | 1.010 | 1.000 | 1.010 | 0.940 | 84,000 |
| 2024-04-09 | 1.010 | 1.010 | 1.000 | 1.010 | 0.940 | 54,000 |
| 2024-04-08 | 1.000 | 1.000 | 1.000 | 1.000 | 0.931 | 108,000 |
| 2024-04-05 | 1.000 | 1.010 | 1.000 | 1.000 | 0.931 | 308,000 |
| 2024-04-03 | 1.000 | 1.000 | 1.000 | 1.000 | 0.931 | 0 |
| 2024-04-02 | 1.000 | 1.000 | 1.000 | 1.000 | 0.931 | 136,000 |
| 2024-03-28 | 1.000 | 1.040 | 1.000 | 1.000 | 0.931 | 40,000 |
| 2024-03-27 | 1.050 | 1.050 | 1.010 | 1.040 | 0.968 | 106,000 |
| 2024-03-26 | 1.000 | 1.000 | 1.000 | 1.000 | 0.931 | 350,000 |
| 2024-03-25 | 1.000 | 1.000 | 1.000 | 1.000 | 0.931 | 0 |
| 2024-03-22 | 1.000 | 1.000 | 1.000 | 1.000 | 0.931 | 124,000 |
| 2024-03-21 | 1.020 | 1.020 | 0.990 | 1.000 | 0.931 | 204,000 |
| 2024-03-20 | 1.030 | 1.040 | 1.010 | 1.010 | 0.940 | 210,000 |
| 2024-03-19 | 1.040 | 1.040 | 1.020 | 1.020 | 0.950 | 48,000 |
| 2024-03-18 | 1.030 | 1.030 | 1.020 | 1.020 | 0.950 | 88,000 |
| 2024-03-15 | 1.020 | 1.020 | 1.010 | 1.020 | 0.950 | 38,000 |
| 2024-03-14 | 1.020 | 1.050 | 1.020 | 1.030 | 0.959 | 22,000 |
| 2024-03-13 | 1.060 | 1.070 | 1.030 | 1.050 | 0.978 | 122,000 |
| 2024-03-12 | 1.020 | 1.070 | 1.020 | 1.040 | 0.968 | 156,000 |
| 2024-03-11 | 1.030 | 1.030 | 1.010 | 1.010 | 0.940 | 132,000 |
| 2024-03-08 | 1.030 | 1.030 | 1.020 | 1.030 | 0.959 | 114,000 |
| 2024-03-07 | 1.010 | 1.030 | 1.000 | 1.030 | 0.959 | 42,000 |
| 2024-03-06 | 1.010 | 1.050 | 1.010 | 1.010 | 0.940 | 272,000 |
| 2024-03-05 | 1.040 | 1.040 | 1.010 | 1.020 | 0.950 | 294,000 |
| 2024-03-04 | 1.090 | 1.090 | 1.010 | 1.030 | 0.959 | 72,000 |
| 2024-03-01 | 1.020 | 1.060 | 1.000 | 1.030 | 0.959 | 68,000 |
| 2024-02-29 | 1.070 | 1.110 | 1.040 | 1.040 | 0.968 | 284,000 |
| 2024-02-28 | 1.050 | 1.080 | 1.000 | 1.060 | 0.987 | 344,000 |
| 2024-02-27 | 1.070 | 1.070 | 0.980 | 1.050 | 0.978 | 436,000 |
| 2024-02-26 | 1.090 | 1.090 | 1.010 | 1.070 | 0.996 | 280,000 |
| 2024-02-23 | 0.970 | 1.080 | 0.970 | 1.050 | 0.978 | 414,000 |
| 2024-02-22 | 0.980 | 0.980 | 0.960 | 0.970 | 0.903 | 258,000 |
| 2024-02-21 | 0.970 | 1.000 | 0.970 | 0.980 | 0.912 | 174,000 |
| 2024-02-20 | 0.970 | 0.970 | 0.940 | 0.960 | 0.894 | 110,000 |
| 2024-02-19 | 0.960 | 0.960 | 0.950 | 0.950 | 0.884 | 218,000 |
| 2024-02-16 | 0.980 | 0.980 | 0.970 | 0.980 | 0.912 | 146,000 |
| 2024-02-15 | 0.990 | 0.990 | 0.980 | 0.990 | 0.922 | 152,000 |
| 2024-02-14 | 1.000 | 1.000 | 0.980 | 0.990 | 0.922 | 190,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-15 | 0.0300 HKD |
| 2024-12-04 | 0.0280 HKD |
| 2023-12-11 | 0.1600 HKD |
| 2022-12-06 | 0.3000 HKD |
| 2021-12-07 | 0.1200 HKD |
| 2019-12-03 | 0.0300 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.