Human Health Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.880	0.880	0.880	0.880	0.848	0
2025-10-27	0.860	0.880	0.860	0.880	0.848	286,000
2025-10-24	0.860	0.860	0.860	0.860	0.829	48,000
2025-10-23	0.850	0.870	0.850	0.870	0.839	42,000
2025-10-22	0.870	0.870	0.860	0.860	0.829	72,000
2025-10-21	0.890	0.900	0.870	0.870	0.839	260,000
2025-10-20	0.850	0.870	0.850	0.870	0.839	80,000
2025-10-17	0.890	0.890	0.850	0.850	0.819	350,000
2025-10-16	0.870	0.900	0.860	0.890	0.858	348,000
2025-10-15	0.860	0.870	0.840	0.860	0.829	80,000
2025-10-14	0.840	0.840	0.840	0.840	0.810	62,000
2025-10-13	0.860	0.870	0.800	0.830	0.800	1,860,000
2025-10-10	0.870	0.870	0.870	0.870	0.839	114,000
2025-10-09	0.890	0.890	0.870	0.890	0.858	246,000
2025-10-08	0.910	0.910	0.860	0.900	0.868	366,000
2025-10-06	0.950	0.950	0.890	0.910	0.877	444,000
2025-10-03	0.850	0.910	0.830	0.910	0.877	598,000
2025-10-02	0.800	0.850	0.800	0.830	0.800	392,000
2025-09-30	0.820	0.820	0.780	0.790	0.761	2,320,000
2025-09-29	0.840	0.880	0.770	0.790	0.761	4,576,000
2025-09-26	0.950	0.950	0.790	0.840	0.810	3,416,000
2025-09-25	0.930	0.960	0.900	0.960	0.925	572,000
2025-09-24	0.980	0.980	0.930	0.960	0.925	416,000
2025-09-23	0.990	0.990	0.970	0.980	0.945	232,000
2025-09-22	1.020	1.020	1.000	1.000	0.964	324,000
2025-09-19	1.030	1.030	1.020	1.030	0.993	18,000
2025-09-18	1.020	1.040	1.020	1.030	0.993	24,000
2025-09-17	1.010	1.070	1.010	1.050	1.012	150,000
2025-09-16	1.020	1.020	1.020	1.020	0.983	60,000
2025-09-15	1.060	1.060	1.020	1.050	1.012	348,000
2025-09-12	1.100	1.100	1.060	1.080	1.041	42,000
2025-09-11	1.070	1.080	1.020	1.080	1.041	248,000
2025-09-10	1.050	1.080	1.040	1.070	1.031	108,000
2025-09-09	1.050	1.050	1.010	1.010	0.974	152,000
2025-09-08	1.070	1.140	0.990	1.060	1.022	1,072,000
2025-09-05	1.050	1.110	1.030	1.050	1.012	482,000
2025-09-04	1.130	1.130	1.060	1.090	1.051	800,000
2025-09-03	1.160	1.170	1.100	1.140	1.099	622,000
2025-09-02	1.200	1.200	1.190	1.200	1.157	166,000
2025-09-01	1.190	1.200	1.170	1.200	1.157	806,000
2025-08-29	1.240	1.240	1.120	1.130	1.089	156,000
2025-08-28	1.210	1.210	1.080	1.170	1.128	426,000
2025-08-27	1.300	1.300	1.200	1.200	1.157	198,000
2025-08-26	1.290	1.300	1.250	1.300	1.253	546,000
2025-08-25	1.350	1.360	1.290	1.290	1.243	370,000
2025-08-22	1.280	1.350	1.220	1.270	1.224	398,000
2025-08-21	1.300	1.380	1.290	1.340	1.292	918,000
2025-08-20	1.370	1.370	1.260	1.270	1.224	270,000
2025-08-19	1.280	1.380	1.250	1.370	1.321	1,134,000
2025-08-18	1.200	1.280	1.200	1.280	1.234	546,000
2025-08-15	1.240	1.240	1.180	1.230	1.186	528,000
2025-08-14	1.160	1.160	1.100	1.150	1.108	500,000
2025-08-13	1.150	1.160	1.080	1.110	1.070	346,000
2025-08-12	1.010	1.150	1.000	1.130	1.089	1,300,000
2025-08-11	0.980	1.020	0.980	1.010	0.974	484,000
2025-08-08	0.970	0.970	0.930	0.970	0.935	518,000
2025-08-07	0.920	0.980	0.920	0.950	0.916	528,000
2025-08-06	0.890	0.960	0.890	0.930	0.896	50,000
2025-08-05	0.970	0.990	0.970	0.980	0.945	128,000
2025-08-04	0.950	0.970	0.940	0.970	0.935	52,000

← NewerPage 5 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.