Human Health Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	1.030	1.030	0.900	1.000	0.931	911,000
2024-02-08	1.040	1.040	1.030	1.040	0.968	28,000
2024-02-07	1.090	1.090	1.010	1.050	0.978	112,000
2024-02-06	1.070	1.070	1.070	1.070	0.996	12,000
2024-02-05	1.070	1.070	1.030	1.030	0.959	112,000
2024-02-02	1.050	1.070	1.050	1.070	0.996	114,000
2024-02-01	1.050	1.050	1.050	1.050	0.978	0
2024-01-31	1.060	1.060	1.050	1.050	0.978	18,000
2024-01-30	1.060	1.060	1.050	1.050	0.978	158,000
2024-01-29	1.060	1.060	1.060	1.060	0.987	48,000
2024-01-26	1.100	1.100	1.060	1.060	0.987	282,000
2024-01-25	1.100	1.110	1.100	1.110	1.033	14,000
2024-01-24	1.150	1.150	1.070	1.080	1.005	128,000
2024-01-23	1.080	1.100	1.080	1.100	1.024	10,000
2024-01-22	1.160	1.160	1.080	1.080	1.005	156,000
2024-01-19	1.160	1.160	1.160	1.160	1.080	78,000
2024-01-18	1.150	1.160	1.130	1.160	1.080	60,000
2024-01-17	1.170	1.180	1.150	1.150	1.071	148,000
2024-01-16	1.230	1.230	1.170	1.200	1.117	152,000
2024-01-15	1.200	1.220	1.200	1.210	1.126	66,000
2024-01-12	1.180	1.200	1.180	1.190	1.108	96,000
2024-01-11	1.190	1.240	1.180	1.210	1.126	110,000
2024-01-10	1.230	1.230	1.190	1.190	1.108	70,000
2024-01-09	1.210	1.230	1.210	1.230	1.145	78,000
2024-01-08	1.220	1.230	1.210	1.230	1.145	158,000
2024-01-05	1.240	1.250	1.220	1.250	1.164	418,000
2024-01-04	1.240	1.250	1.210	1.250	1.164	362,000
2024-01-03	1.240	1.250	1.200	1.240	1.154	152,000
2024-01-02	1.220	1.250	1.190	1.250	1.164	448,000
2023-12-29	1.240	1.240	1.190	1.200	1.117	404,000
2023-12-28	1.230	1.250	1.210	1.230	1.145	270,000
2023-12-27	1.120	1.230	1.120	1.220	1.136	618,000
2023-12-22	1.050	1.120	1.050	1.100	1.024	522,000
2023-12-21	1.050	1.050	1.030	1.040	0.968	200,000
2023-12-20	1.020	1.050	1.020	1.050	0.978	90,000
2023-12-19	1.020	1.020	1.010	1.010	0.940	2,000
2023-12-18	1.000	1.020	0.990	1.020	0.950	152,000
2023-12-15	1.000	1.040	0.990	1.020	0.950	576,000
2023-12-14	1.050	1.050	0.960	0.980	0.912	1,040,000
2023-12-13	1.170	1.170	1.030	1.060	0.987	510,000
2023-12-12	1.160	1.160	1.160	1.160	1.080	22,000
2023-12-11	1.290	1.290	1.160	1.180	1.099	276,000
2023-12-08	1.390	1.390	1.350	1.390	1.145	382,000
2023-12-07	1.380	1.390	1.360	1.380	1.137	182,000
2023-12-06	1.390	1.390	1.360	1.370	1.129	122,000
2023-12-05	1.380	1.380	1.340	1.380	1.137	250,000
2023-12-04	1.380	1.380	1.370	1.370	1.129	100,000
2023-12-01	1.380	1.400	1.370	1.380	1.137	156,000
2023-11-30	1.380	1.390	1.380	1.390	1.145	26,000
2023-11-29	1.410	1.410	1.380	1.380	1.137	68,000
2023-11-28	1.390	1.410	1.370	1.390	1.145	74,000
2023-11-27	1.410	1.410	1.370	1.380	1.137	210,000
2023-11-24	1.390	1.430	1.380	1.410	1.162	218,000
2023-11-23	1.360	1.410	1.360	1.410	1.162	668,000
2023-11-22	1.350	1.360	1.340	1.360	1.120	176,000
2023-11-21	1.330	1.360	1.330	1.340	1.104	198,000
2023-11-20	1.310	1.340	1.290	1.320	1.087	76,000
2023-11-17	1.290	1.360	1.280	1.310	1.079	302,000
2023-11-16	1.300	1.310	1.290	1.290	1.063	102,000
2023-11-15	1.300	1.310	1.300	1.300	1.071	126,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.