Human Health Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.950	1.010	0.950	0.990	0.954	58,000
2025-07-31	0.960	1.010	0.940	0.970	0.935	284,000
2025-07-30	0.960	0.960	0.960	0.960	0.925	6,000
2025-07-29	0.930	0.980	0.930	0.960	0.925	170,000
2025-07-28	0.980	0.980	0.930	0.930	0.896	128,000
2025-07-25	0.900	0.950	0.900	0.950	0.916	106,000
2025-07-24	0.980	0.980	0.930	0.970	0.935	64,000
2025-07-23	0.870	1.000	0.870	0.980	0.945	1,094,000
2025-07-22	0.830	0.870	0.830	0.860	0.829	180,000
2025-07-21	0.830	0.840	0.830	0.830	0.800	56,000
2025-07-18	0.810	0.840	0.810	0.830	0.800	48,000
2025-07-17	0.810	0.810	0.810	0.810	0.781	8,000
2025-07-16	0.830	0.830	0.830	0.830	0.800	0
2025-07-15	0.830	0.830	0.800	0.830	0.800	70,000
2025-07-14	0.830	0.830	0.830	0.830	0.800	0
2025-07-11	0.830	0.850	0.830	0.840	0.810	8,000
2025-07-10	0.810	0.820	0.810	0.820	0.790	6,000
2025-07-09	0.820	0.820	0.810	0.810	0.781	148,000
2025-07-08	0.820	0.820	0.820	0.820	0.790	24,000
2025-07-07	0.820	0.830	0.820	0.820	0.790	92,000
2025-07-04	0.810	0.820	0.810	0.820	0.790	60,000
2025-07-03	0.810	0.810	0.810	0.810	0.781	42,000
2025-07-02	0.840	0.840	0.810	0.810	0.781	14,000
2025-06-30	0.820	0.830	0.820	0.830	0.800	60,000
2025-06-27	0.860	0.860	0.820	0.820	0.790	30,000
2025-06-26	0.820	0.820	0.810	0.820	0.790	48,000
2025-06-25	0.810	0.820	0.810	0.820	0.790	2,000
2025-06-24	0.820	0.840	0.820	0.840	0.810	68,000
2025-06-23	0.810	0.810	0.810	0.810	0.781	36,000
2025-06-20	0.810	0.810	0.810	0.810	0.781	10,000
2025-06-19	0.810	0.820	0.810	0.810	0.781	190,000
2025-06-18	0.820	0.830	0.820	0.830	0.800	46,000
2025-06-17	0.830	0.840	0.820	0.820	0.790	310,000
2025-06-16	0.830	0.830	0.830	0.830	0.800	50,000
2025-06-13	0.830	0.830	0.830	0.830	0.800	32,000
2025-06-12	0.830	0.830	0.830	0.830	0.800	0
2025-06-11	0.800	0.830	0.800	0.830	0.800	136,000
2025-06-10	0.800	0.800	0.800	0.800	0.771	30,000
2025-06-09	0.820	0.830	0.820	0.830	0.800	10,000
2025-06-06	0.840	0.840	0.820	0.820	0.790	2,000
2025-06-05	0.800	0.800	0.800	0.800	0.771	18,000
2025-06-04	0.790	0.790	0.790	0.790	0.761	0
2025-06-03	0.790	0.790	0.790	0.790	0.761	0
2025-06-02	0.790	0.790	0.790	0.790	0.761	0
2025-05-30	0.790	0.790	0.780	0.790	0.761	30,000
2025-05-29	0.790	0.790	0.790	0.790	0.761	0
2025-05-28	0.820	0.820	0.770	0.790	0.761	162,000
2025-05-27	0.810	0.810	0.810	0.810	0.781	0
2025-05-26	0.820	0.820	0.810	0.810	0.781	116,000
2025-05-23	0.810	0.810	0.810	0.810	0.781	0
2025-05-22	0.810	0.820	0.810	0.820	0.790	32,000
2025-05-21	0.820	0.820	0.820	0.820	0.790	0
2025-05-20	0.820	0.820	0.820	0.820	0.790	0
2025-05-19	0.850	0.850	0.830	0.830	0.800	8,000
2025-05-16	0.810	0.810	0.810	0.810	0.781	0
2025-05-15	0.810	0.810	0.810	0.810	0.781	42,000
2025-05-14	0.800	0.850	0.800	0.830	0.800	110,000
2025-05-13	0.800	0.800	0.800	0.800	0.771	60,000
2025-05-12	0.800	0.800	0.800	0.800	0.771	0
2025-05-09	0.770	0.800	0.770	0.800	0.771	22,000

← NewerPage 6 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.