UK markets open in 2 hours 45 minutes

Health and Happiness (H&H) International Holdings Limited (1112.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
10.800+0.080 (+0.75%)
As of 11:59AM HKT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202410.98010.98010.62010.80010.800164,500
10 May 202410.48010.78010.16010.72010.720808,000
09 May 202410.24010.54010.22010.48010.480578,000
08 May 202410.54010.60010.24010.28010.280176,000
07 May 202410.88010.88010.42010.50010.500476,500
06 May 20249.98010.5609.97010.36010.360745,000
03 May 202410.14010.2009.9409.9409.940170,000
02 May 202410.76010.76010.08010.08010.080182,000
30 Apr 202410.28010.30010.12010.22010.220284,500
29 Apr 202410.36010.52010.28010.28010.280644,500
26 Apr 202410.46010.48010.04010.22010.220342,500
25 Apr 202410.20010.26010.04010.06010.060181,000
24 Apr 202410.04010.34010.04010.20010.200145,510
23 Apr 202410.02010.30010.02010.16010.160199,000
22 Apr 202410.42010.42010.06010.16010.160287,019
19 Apr 202410.04010.1809.91010.08010.080457,000
18 Apr 20249.74010.0409.74010.04010.040340,500
17 Apr 20249.7309.8509.6509.7009.700503,698
16 Apr 20249.86010.0209.6909.7309.730580,500
15 Apr 20249.97010.0209.8409.9609.960638,500
12 Apr 20249.89010.0809.89010.00010.000477,000
11 Apr 20249.98010.1609.82010.08010.080477,500
10 Apr 20249.88010.1409.88010.08010.080625,500
09 Apr 202410.08010.1409.96010.02010.020673,500
08 Apr 20249.75010.3009.70010.12010.1201,038,500
05 Apr 202410.82010.8609.6009.6109.6101,049,000
03 Apr 202411.20011.40010.48010.84010.840508,000
02 Apr 202410.28010.80010.28010.74010.740816,000
28 Mar 202410.72010.96010.34010.50010.5002,124,500
27 Mar 202410.76011.12010.28010.98010.9801,565,250
26 Mar 202410.96011.14010.82011.14011.140408,250
25 Mar 202411.34011.34010.78010.86010.860479,500
22 Mar 202411.32011.44010.88011.24011.240590,500
21 Mar 202411.14011.62011.14011.32011.320372,000
20 Mar 202411.00011.22010.80011.12011.120437,500
19 Mar 202411.60011.60010.94010.96010.960387,523
18 Mar 202411.28011.34010.92011.30011.3001,104,500
15 Mar 202411.40011.40011.16011.28011.280195,320
14 Mar 202411.88011.88011.24011.36011.360285,366
13 Mar 202411.58011.68011.32011.32011.320415,500
12 Mar 202410.90011.64010.90011.58011.580610,000
11 Mar 202411.60011.60011.20011.46011.460618,000
08 Mar 202411.50011.58011.34011.34011.340255,500
07 Mar 202411.50011.60011.26011.42011.4201,097,000
06 Mar 202411.46011.90011.02011.42011.4201,781,500
05 Mar 202411.50011.68011.44011.66011.660526,000
04 Mar 202411.48011.84011.22011.60011.6001,054,500
01 Mar 202411.98011.98011.56011.66011.660426,000
29 Feb 202411.28011.88011.28011.70011.700304,500
28 Feb 202411.76011.86011.50011.60011.600305,500
27 Feb 202411.32012.40010.76011.70011.700360,519
26 Feb 202411.68011.96011.60011.74011.740770,045
23 Feb 202411.18011.48011.18011.42011.420566,000
22 Feb 202411.26011.32010.94011.14011.140909,675
21 Feb 202410.66011.50010.66011.20011.200994,012
20 Feb 202410.88010.88010.42010.66010.660596,000
19 Feb 202410.90010.90010.60010.76010.760471,400
16 Feb 202410.46010.86010.46010.74010.740151,750
15 Feb 202410.38010.56010.26010.46010.460265,500
14 Feb 202410.86010.86010.08010.38010.380524,750
09 Feb 202410.88010.88010.88010.88010.880-
08 Feb 202410.70011.10010.72010.88010.880277,000
07 Feb 202410.60010.96010.54010.80010.800749,500
06 Feb 202410.42010.76010.34010.62010.620503,500
05 Feb 202410.26010.60010.08010.40010.400726,500
02 Feb 202410.48010.54010.14010.32010.320487,500
01 Feb 202410.36010.54010.22010.46010.460495,000
31 Jan 202410.46011.10010.06010.22010.220960,500
30 Jan 202410.90010.96010.60010.62010.620360,500
29 Jan 202410.84011.38010.80010.96010.960790,000
26 Jan 202411.02011.18010.74010.84010.840542,000
25 Jan 202411.28011.28010.94011.16011.160588,000
24 Jan 202410.80011.10010.54011.02011.020684,273
23 Jan 202410.32010.76010.32010.50010.5001,085,533
22 Jan 202410.82010.82010.22010.34010.3401,730,500
19 Jan 202411.06011.06010.78010.90010.900493,500
18 Jan 202411.22011.26010.74010.98010.9801,379,085
17 Jan 202411.70011.94011.26011.32011.3201,740,420
16 Jan 202412.00012.18011.58011.70011.7001,298,000
15 Jan 202411.60011.60011.60011.60011.600-
12 Jan 202411.30011.86011.30011.60011.600584,000
11 Jan 202411.18011.62011.02011.50011.500586,500
10 Jan 202411.48011.54011.16011.18011.180884,000
09 Jan 202411.62012.00011.48011.48011.480482,500
08 Jan 202412.20012.20011.50011.64011.640674,500
05 Jan 202412.20012.58011.86011.96011.9601,055,000
04 Jan 202412.24012.42011.94012.20012.200897,500
03 Jan 202412.08012.50012.08012.24012.240784,500
02 Jan 202412.12012.46012.00012.08012.080586,000
29 Dec 202312.18012.22012.00012.10012.100537,000
28 Dec 202311.76012.44011.76012.18012.180472,000
27 Dec 202311.84011.98011.34011.76011.760440,500
22 Dec 202311.58012.38011.58011.84011.8401,510,500
21 Dec 202311.32011.82011.32011.66011.660878,500
20 Dec 202311.44011.86011.30011.42011.420496,000
19 Dec 202311.82012.10011.38011.42011.420592,000
18 Dec 202311.96012.70011.90011.98011.9801,064,500
15 Dec 202311.46012.30011.44012.10012.1001,593,500
14 Dec 202310.62011.54010.62011.46011.460740,500
13 Dec 202310.68011.04010.64010.64010.640430,487
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...