Human Health Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	1.630	1.630	1.630	1.630	1.132	22,000
2022-05-30	1.600	1.650	1.600	1.640	1.139	410,000
2022-05-27	1.660	1.660	1.580	1.590	1.104	142,000
2022-05-26	1.610	1.610	1.610	1.610	1.118	22,000
2022-05-25	1.610	1.610	1.610	1.610	1.118	0
2022-05-24	1.590	1.610	1.590	1.610	1.118	12,000
2022-05-23	1.600	1.600	1.600	1.600	1.111	44,000
2022-05-20	1.590	1.650	1.590	1.650	1.146	16,000
2022-05-19	1.570	1.620	1.570	1.580	1.097	74,000
2022-05-18	1.590	1.590	1.590	1.590	1.104	0
2022-05-17	1.580	1.620	1.560	1.600	1.111	18,000
2022-05-16	1.630	1.630	1.630	1.630	1.132	0
2022-05-13	1.570	1.690	1.570	1.640	1.139	24,000
2022-05-12	1.600	1.600	1.600	1.600	1.111	0
2022-05-11	1.590	1.600	1.590	1.600	1.111	60,000
2022-05-10	1.560	1.590	1.550	1.590	1.104	122,000
2022-05-06	1.640	1.640	1.580	1.590	1.104	280,000
2022-05-05	1.620	1.680	1.620	1.660	1.153	16,000
2022-05-04	1.650	1.660	1.640	1.660	1.153	220,000
2022-05-03	1.630	1.630	1.630	1.630	1.132	0
2022-04-29	1.620	1.640	1.620	1.630	1.132	140,000
2022-04-28	1.600	1.640	1.600	1.630	1.132	132,000
2022-04-27	1.600	1.600	1.600	1.600	1.111	0
2022-04-26	1.600	1.600	1.600	1.600	1.111	60,697
2022-04-25	1.650	1.650	1.600	1.600	1.111	294,000
2022-04-22	1.650	1.700	1.600	1.650	1.146	110,000
2022-04-21	1.720	1.720	1.650	1.650	1.146	66,000
2022-04-20	1.680	1.720	1.680	1.700	1.181	18,000
2022-04-19	1.680	1.700	1.680	1.680	1.167	58,000
2022-04-14	1.690	1.690	1.670	1.680	1.167	28,000
2022-04-13	1.650	1.740	1.650	1.710	1.187	136,000
2022-04-12	1.640	1.680	1.640	1.670	1.160	74,000
2022-04-11	1.610	1.670	1.590	1.640	1.139	124,000
2022-04-08	1.590	1.620	1.530	1.600	1.111	130,000
2022-04-07	1.640	1.640	1.540	1.570	1.090	34,000
2022-04-06	1.640	1.670	1.600	1.600	1.111	290,000
2022-04-04	1.670	1.700	1.650	1.650	1.146	110,000
2022-04-01	1.580	1.700	1.580	1.680	1.167	326,000
2022-03-31	1.540	1.580	1.540	1.580	1.097	174,000
2022-03-30	1.520	1.530	1.510	1.530	1.062	34,000
2022-03-29	1.500	1.550	1.500	1.550	1.076	128,312
2022-03-28	1.530	1.550	1.530	1.550	1.076	72,000
2022-03-25	1.550	1.580	1.550	1.560	1.083	84,000
2022-03-24	1.520	1.560	1.520	1.560	1.083	138,000
2022-03-23	1.590	1.590	1.550	1.550	1.076	136,000
2022-03-22	1.500	1.650	1.500	1.600	1.111	480,000
2022-03-21	1.550	1.600	1.550	1.600	1.111	42,100
2022-03-18	1.550	1.580	1.550	1.560	1.083	110,000
2022-03-17	1.440	1.640	1.430	1.600	1.111	308,000
2022-03-16	1.400	1.470	1.390	1.390	0.965	170,000
2022-03-15	1.380	1.400	1.350	1.350	0.937	530,000
2022-03-14	1.380	1.400	1.380	1.380	0.958	164,000
2022-03-11	1.460	1.460	1.420	1.440	1.000	218,000
2022-03-10	1.500	1.550	1.430	1.490	1.035	172,000
2022-03-09	1.470	1.500	1.430	1.450	1.007	304,000
2022-03-08	1.530	1.530	1.430	1.470	1.021	450,000
2022-03-07	1.600	1.600	1.510	1.570	1.090	380,000
2022-03-04	1.730	1.730	1.620	1.650	1.146	426,000
2022-03-03	1.690	1.740	1.660	1.740	1.208	146,000
2022-03-02	1.730	1.800	1.660	1.690	1.174	494,000

← NewerPage 19 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.