Health and Happiness (H&H) International Holdings Limited (1112.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 11.160 | 11.180 | 10.700 | 10.900 | 10.900 | 1,319,399 |
| May 16, 2024 | 11.000 | 11.240 | 10.800 | 10.960 | 10.960 | 1,408,500 |
| May 14, 2024 | 11.000 | 11.200 | 10.780 | 11.000 | 11.000 | 1,071,500 |
| May 14, 2024 | 0.18 Dividend | |||||
| May 13, 2024 | 10.980 | 11.060 | 10.620 | 11.020 | 10.840 | 367,500 |
| May 10, 2024 | 10.480 | 10.780 | 10.160 | 10.720 | 10.545 | 808,000 |
| May 09, 2024 | 10.240 | 10.540 | 10.220 | 10.480 | 10.309 | 578,000 |
| May 08, 2024 | 10.540 | 10.600 | 10.240 | 10.280 | 10.112 | 176,000 |
| May 07, 2024 | 10.880 | 10.880 | 10.420 | 10.500 | 10.328 | 476,500 |
| May 06, 2024 | 9.980 | 10.560 | 9.970 | 10.360 | 10.191 | 745,000 |
| May 03, 2024 | 10.140 | 10.200 | 9.940 | 9.940 | 9.778 | 170,000 |
| May 02, 2024 | 10.760 | 10.760 | 10.080 | 10.080 | 9.915 | 182,000 |
| Apr 30, 2024 | 10.280 | 10.300 | 10.120 | 10.220 | 10.053 | 284,500 |
| Apr 29, 2024 | 10.360 | 10.520 | 10.280 | 10.280 | 10.112 | 644,500 |
| Apr 26, 2024 | 10.460 | 10.480 | 10.040 | 10.220 | 10.053 | 342,500 |
| Apr 25, 2024 | 10.200 | 10.260 | 10.040 | 10.060 | 9.896 | 181,000 |
| Apr 24, 2024 | 10.040 | 10.340 | 10.040 | 10.200 | 10.033 | 145,510 |
| Apr 23, 2024 | 10.020 | 10.300 | 10.020 | 10.160 | 9.994 | 199,000 |
| Apr 22, 2024 | 10.420 | 10.420 | 10.060 | 10.160 | 9.994 | 287,019 |
| Apr 19, 2024 | 10.040 | 10.180 | 9.910 | 10.080 | 9.915 | 457,000 |
| Apr 18, 2024 | 9.740 | 10.040 | 9.740 | 10.040 | 9.876 | 340,500 |
| Apr 17, 2024 | 9.730 | 9.850 | 9.650 | 9.700 | 9.542 | 503,698 |
| Apr 16, 2024 | 9.860 | 10.020 | 9.690 | 9.730 | 9.571 | 580,500 |
| Apr 15, 2024 | 9.970 | 10.020 | 9.840 | 9.960 | 9.797 | 638,500 |
| Apr 12, 2024 | 9.890 | 10.080 | 9.890 | 10.000 | 9.837 | 477,000 |
| Apr 11, 2024 | 9.980 | 10.160 | 9.820 | 10.080 | 9.915 | 477,500 |
| Apr 10, 2024 | 9.880 | 10.140 | 9.880 | 10.080 | 9.915 | 625,500 |
| Apr 09, 2024 | 10.080 | 10.140 | 9.960 | 10.020 | 9.856 | 673,500 |
| Apr 08, 2024 | 9.750 | 10.300 | 9.700 | 10.120 | 9.955 | 1,038,500 |
| Apr 05, 2024 | 10.820 | 10.860 | 9.600 | 9.610 | 9.453 | 1,049,000 |
| Apr 03, 2024 | 11.200 | 11.400 | 10.480 | 10.840 | 10.663 | 508,000 |
| Apr 02, 2024 | 10.280 | 10.800 | 10.280 | 10.740 | 10.565 | 816,000 |
| Mar 28, 2024 | 10.720 | 10.960 | 10.340 | 10.500 | 10.328 | 2,124,500 |
| Mar 27, 2024 | 10.760 | 11.120 | 10.280 | 10.980 | 10.801 | 1,565,250 |
| Mar 26, 2024 | 10.960 | 11.140 | 10.820 | 11.140 | 10.958 | 408,250 |
| Mar 25, 2024 | 11.340 | 11.340 | 10.780 | 10.860 | 10.683 | 479,500 |
| Mar 22, 2024 | 11.320 | 11.440 | 10.880 | 11.240 | 11.056 | 590,500 |
| Mar 21, 2024 | 11.140 | 11.620 | 11.140 | 11.320 | 11.135 | 372,000 |
| Mar 20, 2024 | 11.000 | 11.220 | 10.800 | 11.120 | 10.938 | 437,500 |
| Mar 19, 2024 | 11.600 | 11.600 | 10.940 | 10.960 | 10.781 | 387,523 |
| Mar 18, 2024 | 11.280 | 11.340 | 10.920 | 11.300 | 11.115 | 1,104,500 |
| Mar 15, 2024 | 11.400 | 11.400 | 11.160 | 11.280 | 11.096 | 195,320 |
| Mar 14, 2024 | 11.880 | 11.880 | 11.240 | 11.360 | 11.174 | 285,366 |
| Mar 13, 2024 | 11.580 | 11.680 | 11.320 | 11.320 | 11.135 | 415,500 |
| Mar 12, 2024 | 10.900 | 11.640 | 10.900 | 11.580 | 11.391 | 610,000 |
| Mar 11, 2024 | 11.600 | 11.600 | 11.200 | 11.460 | 11.273 | 618,000 |
| Mar 08, 2024 | 11.500 | 11.580 | 11.340 | 11.340 | 11.155 | 255,500 |
| Mar 07, 2024 | 11.500 | 11.600 | 11.260 | 11.420 | 11.233 | 1,097,000 |
| Mar 06, 2024 | 11.460 | 11.900 | 11.020 | 11.420 | 11.233 | 1,781,500 |
| Mar 05, 2024 | 11.500 | 11.680 | 11.440 | 11.660 | 11.470 | 526,000 |
| Mar 04, 2024 | 11.480 | 11.840 | 11.220 | 11.600 | 11.411 | 1,054,500 |
| Mar 01, 2024 | 11.980 | 11.980 | 11.560 | 11.660 | 11.470 | 426,000 |
| Feb 29, 2024 | 11.280 | 11.880 | 11.280 | 11.700 | 11.509 | 304,500 |
| Feb 28, 2024 | 11.760 | 11.860 | 11.500 | 11.600 | 11.411 | 305,500 |
| Feb 27, 2024 | 11.320 | 12.400 | 10.760 | 11.700 | 11.509 | 360,519 |
| Feb 26, 2024 | 11.680 | 11.960 | 11.600 | 11.740 | 11.548 | 770,045 |
| Feb 23, 2024 | 11.180 | 11.480 | 11.180 | 11.420 | 11.233 | 566,000 |
| Feb 22, 2024 | 11.260 | 11.320 | 10.940 | 11.140 | 10.958 | 909,675 |
| Feb 21, 2024 | 10.660 | 11.500 | 10.660 | 11.200 | 11.017 | 994,012 |
| Feb 20, 2024 | 10.880 | 10.880 | 10.420 | 10.660 | 10.486 | 596,000 |
| Feb 19, 2024 | 10.900 | 10.900 | 10.600 | 10.760 | 10.584 | 471,400 |
| Feb 16, 2024 | 10.460 | 10.860 | 10.460 | 10.740 | 10.565 | 151,750 |
| Feb 15, 2024 | 10.380 | 10.560 | 10.260 | 10.460 | 10.289 | 265,500 |
| Feb 14, 2024 | 10.860 | 10.860 | 10.080 | 10.380 | 10.210 | 524,750 |
| Feb 09, 2024 | 10.880 | 10.880 | 10.880 | 10.880 | 10.702 | - |
| Feb 08, 2024 | 10.700 | 11.100 | 10.720 | 10.880 | 10.702 | 277,000 |
| Feb 07, 2024 | 10.600 | 10.960 | 10.540 | 10.800 | 10.624 | 749,500 |
| Feb 06, 2024 | 10.420 | 10.760 | 10.340 | 10.620 | 10.447 | 503,500 |
| Feb 05, 2024 | 10.260 | 10.600 | 10.080 | 10.400 | 10.230 | 726,500 |
| Feb 02, 2024 | 10.480 | 10.540 | 10.140 | 10.320 | 10.151 | 487,500 |
| Feb 01, 2024 | 10.360 | 10.540 | 10.220 | 10.460 | 10.289 | 495,000 |
| Jan 31, 2024 | 10.460 | 11.100 | 10.060 | 10.220 | 10.053 | 960,500 |
| Jan 30, 2024 | 10.900 | 10.960 | 10.600 | 10.620 | 10.447 | 360,500 |
| Jan 29, 2024 | 10.840 | 11.380 | 10.800 | 10.960 | 10.781 | 790,000 |
| Jan 26, 2024 | 11.020 | 11.180 | 10.740 | 10.840 | 10.663 | 542,000 |
| Jan 25, 2024 | 11.280 | 11.280 | 10.940 | 11.160 | 10.978 | 588,000 |
| Jan 24, 2024 | 10.800 | 11.100 | 10.540 | 11.020 | 10.840 | 684,273 |
| Jan 23, 2024 | 10.320 | 10.760 | 10.320 | 10.500 | 10.328 | 1,085,533 |
| Jan 22, 2024 | 10.820 | 10.820 | 10.220 | 10.340 | 10.171 | 1,730,500 |
| Jan 19, 2024 | 11.060 | 11.060 | 10.780 | 10.900 | 10.722 | 493,500 |
| Jan 18, 2024 | 11.220 | 11.260 | 10.740 | 10.980 | 10.801 | 1,379,085 |
| Jan 17, 2024 | 11.700 | 11.940 | 11.260 | 11.320 | 11.135 | 1,740,420 |
| Jan 16, 2024 | 12.000 | 12.180 | 11.580 | 11.700 | 11.509 | 1,298,000 |
| Jan 15, 2024 | 11.600 | 11.600 | 11.600 | 11.600 | 11.411 | - |
| Jan 12, 2024 | 11.300 | 11.860 | 11.300 | 11.600 | 11.411 | 584,000 |
| Jan 11, 2024 | 11.180 | 11.620 | 11.020 | 11.500 | 11.312 | 586,500 |
| Jan 10, 2024 | 11.480 | 11.540 | 11.160 | 11.180 | 10.997 | 884,000 |
| Jan 09, 2024 | 11.620 | 12.000 | 11.480 | 11.480 | 11.292 | 482,500 |
| Jan 08, 2024 | 12.200 | 12.200 | 11.500 | 11.640 | 11.450 | 674,500 |
| Jan 05, 2024 | 12.200 | 12.580 | 11.860 | 11.960 | 11.765 | 1,055,000 |
| Jan 04, 2024 | 12.240 | 12.420 | 11.940 | 12.200 | 12.001 | 897,500 |
| Jan 03, 2024 | 12.080 | 12.500 | 12.080 | 12.240 | 12.040 | 784,500 |
| Jan 02, 2024 | 12.120 | 12.460 | 12.000 | 12.080 | 11.883 | 586,000 |
| Dec 29, 2023 | 12.180 | 12.220 | 12.000 | 12.100 | 11.902 | 537,000 |
| Dec 28, 2023 | 11.760 | 12.440 | 11.760 | 12.180 | 11.981 | 472,000 |
| Dec 27, 2023 | 11.840 | 11.980 | 11.340 | 11.760 | 11.568 | 440,500 |
| Dec 22, 2023 | 11.580 | 12.380 | 11.580 | 11.840 | 11.647 | 1,510,500 |
| Dec 21, 2023 | 11.320 | 11.820 | 11.320 | 11.660 | 11.470 | 878,500 |
| Dec 20, 2023 | 11.440 | 11.860 | 11.300 | 11.420 | 11.233 | 496,000 |
| Dec 19, 2023 | 11.820 | 12.100 | 11.380 | 11.420 | 11.233 | 592,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.