Human Health Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	1.850	1.890	1.840	1.870	1.299	244,000
2022-11-18	1.930	1.930	1.830	1.890	1.312	480,000
2022-11-17	1.810	1.950	1.750	1.930	1.340	768,000
2022-11-16	1.720	1.810	1.670	1.800	1.250	672,000
2022-11-15	1.650	1.730	1.630	1.700	1.181	552,000
2022-11-14	1.650	1.650	1.620	1.640	1.139	340,000
2022-11-11	1.620	1.650	1.600	1.630	1.132	468,000
2022-11-10	1.580	1.620	1.580	1.620	1.125	48,000
2022-11-09	1.620	1.620	1.580	1.600	1.111	168,000
2022-11-08	1.630	1.630	1.600	1.620	1.125	204,000
2022-11-07	1.600	1.650	1.600	1.640	1.139	314,000
2022-11-04	1.560	1.600	1.560	1.600	1.111	256,000
2022-11-03	1.560	1.600	1.540	1.560	1.083	270,000
2022-11-02	1.600	1.600	1.570	1.570	1.090	34,000
2022-11-01	1.560	1.580	1.540	1.560	1.083	386,000
2022-10-31	1.590	1.590	1.520	1.560	1.083	218,000
2022-10-28	1.610	1.620	1.560	1.600	1.111	518,000
2022-10-27	1.630	1.630	1.590	1.610	1.118	342,000
2022-10-26	1.610	1.630	1.600	1.620	1.125	384,000
2022-10-25	1.580	1.630	1.580	1.630	1.132	746,000
2022-10-24	1.620	1.630	1.560	1.600	1.111	1,036,000
2022-10-21	1.560	1.620	1.560	1.610	1.118	152,000
2022-10-20	1.570	1.570	1.540	1.560	1.083	1,648,000
2022-10-19	1.630	1.630	1.560	1.580	1.097	826,000
2022-10-18	1.650	1.680	1.600	1.630	1.132	894,000
2022-10-17	1.650	1.680	1.630	1.660	1.153	240,000
2022-10-14	1.680	1.700	1.650	1.670	1.160	396,000
2022-10-13	1.720	1.720	1.650	1.680	1.167	314,000
2022-10-12	1.710	1.730	1.670	1.700	1.181	208,000
2022-10-11	1.700	1.720	1.650	1.710	1.187	518,000
2022-10-10	1.680	1.730	1.650	1.690	1.174	1,032,000
2022-10-07	1.700	1.710	1.670	1.700	1.181	404,000
2022-10-06	1.780	1.800	1.690	1.730	1.201	452,000
2022-10-05	1.760	1.780	1.700	1.780	1.236	266,000
2022-10-03	1.920	1.930	1.700	1.730	1.201	1,272,000
2022-09-30	2.080	2.100	1.850	1.910	1.326	1,592,000
2022-09-29	2.090	2.090	1.930	1.960	1.361	1,088,000
2022-09-28	2.120	2.130	2.020	2.050	1.424	10,098,000
2022-09-27	2.120	2.150	2.050	2.110	1.465	888,000
2022-09-26	2.020	2.100	2.020	2.100	1.458	768,000
2022-09-23	2.050	2.070	2.000	2.020	1.403	342,000
2022-09-22	2.120	2.120	2.010	2.010	1.396	496,000
2022-09-21	2.090	2.120	2.080	2.120	1.472	668,000
2022-09-20	2.000	2.100	2.000	2.080	1.444	666,490
2022-09-19	1.920	2.010	1.920	1.970	1.368	456,000
2022-09-16	2.050	2.050	1.900	1.900	1.319	704,000
2022-09-15	2.040	2.200	1.870	2.030	1.410	1,848,000
2022-09-14	1.780	1.780	1.780	1.780	1.236	0
2022-09-13	1.770	1.800	1.720	1.780	1.236	218,000
2022-09-09	1.780	1.800	1.780	1.800	1.250	38,000
2022-09-08	1.750	1.790	1.750	1.790	1.243	6,000
2022-09-07	1.750	1.750	1.680	1.750	1.215	56,000
2022-09-06	1.750	1.800	1.750	1.800	1.250	10,000
2022-09-05	1.800	1.800	1.800	1.800	1.250	0
2022-09-02	1.850	1.850	1.800	1.800	1.250	76,000
2022-09-01	1.800	1.800	1.800	1.800	1.250	0
2022-08-31	1.750	1.830	1.750	1.830	1.271	58,000
2022-08-30	1.790	1.830	1.730	1.830	1.271	94,000
2022-08-29	1.800	1.820	1.780	1.780	1.236	124,000
2022-08-26	1.880	1.900	1.830	1.830	1.271	100,000

← NewerPage 17 of 21 · 1,230 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.