HKSE - Delayed Quote
HKD
Health and Happiness (H&H) International Holdings Limited (1112.HK)
24.020
+0.040
(+0.17%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
23.900
24.140
23.540
24.020
24.020
1,348,200
Oct 29, 2026
24.300
24.300
23.600
23.980
23.980
2,210,500
Oct 28, 2026
23.720
24.420
23.400
24.000
24.000
2,651,000
Oct 27, 2026
22.400
23.660
22.280
23.640
23.640
5,948,199
Oct 26, 2026
20.500
22.300
20.440
22.300
22.300
5,408,505
Oct 23, 2026
20.540
20.820
20.140
20.520
20.520
1,738,495
Oct 22, 2026
20.880
21.000
20.060
20.560
20.560
4,212,248
Oct 21, 2026
21.440
21.760
20.740
21.000
21.000
2,093,000
Oct 20, 2026
20.880
21.280
19.410
21.120
21.120
7,110,527
Oct 16, 2026
21.200
22.280
21.200
21.680
21.680
2,345,500
Oct 15, 2026
21.380
21.800
21.020
21.240
21.240
3,375,000
Oct 14, 2026
20.800
21.880
20.760
21.380
21.380
5,587,150
Oct 13, 2026
20.300
20.600
19.820
20.560
20.560
2,247,500
Oct 12, 2026
20.220
20.660
19.820
19.900
19.900
1,396,500
Oct 9, 2026
20.400
20.740
20.000
20.280
20.280
1,883,600
Oct 8, 2026
19.110
20.180
19.110
19.840
19.840
2,347,000
Oct 7, 2026
18.980
19.300
18.890
19.300
19.300
577,462
Oct 6, 2026
19.160
19.160
18.630
18.860
18.860
425,500
Oct 5, 2026
18.740
19.080
18.260
18.890
18.890
565,500
Oct 2, 2026
19.200
19.490
18.740
19.140
19.140
965,000
Sep 30, 2026
19.100
19.370
17.990
19.300
19.300
2,340,000
Sep 29, 2026
19.000
19.250
18.450
18.700
18.700
1,668,000
Sep 28, 2026
17.760
19.020
17.760
18.920
18.920
2,232,500
Sep 25, 2026
18.310
18.310
17.630
17.830
17.830
854,500
Sep 24, 2026
17.500
18.470
17.500
18.440
18.440
2,847,500
Sep 23, 2026
17.300
18.000
17.300
18.000
18.000
2,990,000
Sep 22, 2026
16.900
17.470
16.210
17.360
17.360
2,503,500
Sep 21, 2026
16.790
17.070
16.520
16.860
16.860
1,986,500
Sep 18, 2026
16.810
16.990
16.510
16.850
16.850
1,597,000
Sep 17, 2026
17.400
17.500
16.650
16.810
16.810
2,648,437
Sep 16, 2026
17.200
17.820
17.200
17.680
17.680
2,421,063
Sep 15, 2026
17.800
18.020
17.470
17.490
17.490
1,867,500
Sep 14, 2026
17.500
17.990
17.330
17.910
17.910
1,960,500
Sep 11, 2026
17.060
17.460
16.510
17.280
17.280
3,631,000
Sep 10, 2026
0.82
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
17.680
17.680
16.880
17.110
17.110
2,046,500
Sep 9, 2026
18.800
18.800
17.830
18.000
17.180
2,196,141
Sep 8, 2026
18.700
19.300
18.290
18.400
17.562
3,437,010
Sep 7, 2026
18.700
19.160
18.570
19.040
18.173
1,418,000
Sep 4, 2026
17.880
19.160
17.880
19.040
18.173
1,754,500
Sep 3, 2026
18.880
18.890
18.270
18.330
17.495
1,830,750
Sep 2, 2026
18.400
18.960
18.200
18.700
17.848
3,633,000
Sep 1, 2026
18.250
18.830
18.180
18.440
17.600
2,557,980
Aug 31, 2026
18.610
18.630
17.970
18.320
17.485
3,118,000
Aug 28, 2026
18.200
18.810
17.830
18.610
17.762
5,163,700
Aug 27, 2026
17.710
18.500
17.630
18.380
17.543
6,434,643
Aug 26, 2026
16.820
18.120
16.160
17.630
16.827
13,329,352
Aug 25, 2026
14.810
14.960
14.260
14.830
14.154
1,383,000
Aug 24, 2026
15.450
15.310
14.590
14.870
14.193
752,000
Aug 21, 2026
15.730
15.890
15.150
15.460
14.756
785,000
Aug 20, 2026
15.970
15.970
15.070
15.630
14.918
704,364
Aug 19, 2026
15.580
15.970
15.170
15.300
14.603
902,000
Aug 18, 2026
15.580
15.690
15.320
15.570
14.861
993,000
Aug 17, 2026
15.680
15.890
15.410
15.580
14.870
1,306,500
Aug 14, 2026
15.490
15.910
15.260
15.740
15.023
804,656
Aug 13, 2026
15.450
15.570
14.800
15.410
14.708
832,000
Aug 12, 2026
15.710
15.920
15.470
15.600
14.889
1,201,693
Aug 11, 2026
15.530
16.380
15.530
15.890
15.166
1,660,000
Aug 10, 2026
14.270
16.120
14.220
15.960
15.233
2,575,300
Aug 7, 2026
14.840
15.170
14.660
15.120
14.431
961,000
Aug 6, 2026
14.500
15.050
14.500
14.920
14.240
1,117,437
Aug 5, 2026
14.070
14.530
14.070
14.490
13.830
1,734,623
Aug 4, 2026
14.710
14.740
14.330
14.610
13.944
1,330,500
Aug 3, 2026
15.280
15.280
14.730
14.910
14.231
542,740
Jul 31, 2026
14.900
15.250
14.710
15.190
14.498
1,490,760
Jul 30, 2026
15.030
15.500
14.950
15.330
14.632
1,195,489
Jul 29, 2026
15.430
15.450
14.390
15.140
14.450
1,751,500
Jul 28, 2026
14.230
14.790
14.190
14.700
14.030
1,681,878
Jul 27, 2026
14.950
14.950
13.930
14.380
13.725
1,462,046
Jul 24, 2026
14.630
15.280
14.400
14.580
13.916
1,177,000
Jul 23, 2026
15.320
15.320
14.710
15.020
14.336
1,392,000
Jul 22, 2026
15.450
15.980
14.630
15.050
14.364
1,607,500
Jul 21, 2026
15.380
15.380
15.040
15.220
14.527
961,500
Jul 20, 2026
15.100
15.360
14.840
15.250
14.555
1,446,000
Jul 17, 2026
15.070
15.380
14.620
14.950
14.269
3,528,475
Jul 16, 2026
14.780
15.350
14.730
14.920
14.240
4,236,655
Jul 15, 2026
14.200
14.760
13.820
14.610
13.944
2,487,000
Jul 14, 2026
14.570
14.570
13.400
14.020
13.381
2,326,000
Jul 13, 2026
14.870
14.870
13.730
14.000
13.362
3,128,000
Jul 10, 2026
14.530
14.960
14.200
14.280
13.629
3,039,502
Jul 9, 2026
14.890
15.090
13.630
14.530
13.868
3,701,004
Jul 8, 2026
13.970
14.900
13.890
14.660
13.992
11,506,000
Jul 7, 2026
13.460
14.780
13.210
13.760
13.133
13,462,645
Jul 6, 2026
13.000
13.780
12.140
13.460
12.847
17,068,135
Jul 3, 2026
10.680
11.490
10.680
11.320
10.804
1,873,500
Jul 2, 2026
10.560
10.750
10.380
10.620
10.136
1,371,000
Jun 30, 2026
10.800
10.800
10.100
10.180
9.716
1,584,000
Jun 29, 2026
10.450
10.830
10.130
10.610
10.127
1,009,500
Jun 26, 2026
10.510
10.530
10.160
10.390
9.917
980,500
Jun 25, 2026
10.510
10.520
10.190
10.510
10.031
1,578,500
Jun 24, 2026
10.910
10.980
10.320
10.420
9.945
1,540,500
Jun 23, 2026
10.740
11.060
10.710
10.840
10.346
2,017,000
Jun 22, 2026
11.020
11.240
10.520
10.740
10.251
2,245,253
Jun 18, 2026
11.140
11.140
10.800
10.960
10.461
1,892,000
Jun 17, 2026
11.240
11.310
10.940
11.140
10.633
1,819,001
Jun 16, 2026
11.350
11.520
11.100
11.170
10.661
2,647,000
Jun 15, 2026
11.060
11.630
10.820
11.350
10.833
2,516,500
Jun 12, 2026
10.990
11.080
10.590
10.860
10.365
3,450,500
Jun 11, 2026
10.730
10.960
10.490
10.620
10.136
2,011,175
Jun 10, 2026
11.100
11.100
10.320
10.610
10.127
1,294,500
Jun 9, 2026
11.450
11.450
10.540
10.550
10.069
2,018,000
Jun 8, 2026
11.570
11.570
10.120
10.970
10.470
1,723,000
Jun 5, 2026
11.800
11.800
10.840
10.920
10.423
4,266,500
Jun 4, 2026
11.430
11.430
11.120
11.200
10.690
1,503,500
Jun 3, 2026
11.490
11.510
11.110
11.460
10.938
2,666,600
Jun 2, 2026
12.070
12.100
11.450
11.500
10.976
2,572,500
Jun 1, 2026
12.240
12.240
11.710
12.060
11.511
1,975,500
May 29, 2026
12.070
12.590
12.040
12.190
11.635
2,313,004
May 28, 2026
12.020
12.150
11.770
12.020
11.472
1,666,504
May 27, 2026
12.200
12.470
11.880
12.000
11.453
932,000
May 26, 2026
12.400
12.460
12.060
12.240
11.682
1,004,802
May 22, 2026
12.390
12.670
12.220
12.460
11.892
1,142,000
May 21, 2026
12.520
12.840
12.290
12.330
11.768
1,634,000
May 20, 2026
12.640
12.640
12.300
12.490
11.921
1,072,000
May 19, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
12.520
12.940
12.520
12.640
12.064
1,043,000
May 18, 2026
13.250
13.370
12.750
12.750
12.016
2,283,248
May 15, 2026
13.530
13.690
13.300
13.470
12.695
1,580,682
May 14, 2026
13.540
13.720
13.380
13.700
12.912
1,988,240
May 13, 2026
14.100
14.100
13.300
13.510
12.733
2,265,972
May 12, 2026
14.600
14.790
13.910
14.100
13.289
3,074,201
May 11, 2026
14.520
14.710
14.150
14.560
13.722
1,753,201
May 8, 2026
14.930
14.930
14.270
14.520
13.685
1,196,930
May 7, 2026
14.280
14.680
14.280
14.590
13.751
1,385,500
May 6, 2026
14.160
14.680
14.140
14.280
13.458
2,377,000
May 5, 2026
13.730
14.220
13.700
14.210
13.392
775,500
May 4, 2026
14.480
14.480
14.140
14.260
13.440
597,061
Apr 30, 2026
14.440
14.610
14.220
14.400
13.572
1,618,787
Apr 29, 2026
14.090
14.760
14.090
14.580
13.741
2,976,081
Apr 28, 2026
14.090
14.280
13.820
14.090
13.279
2,164,302
Apr 27, 2026
13.820
14.070
13.640
14.020
13.213
1,781,802
Apr 24, 2026
14.080
14.080
13.400
13.820
13.025
2,527,000
Apr 23, 2026
14.840
14.850
13.680
14.000
13.195
7,610,500
Apr 22, 2026
13.640
13.960
13.370
13.840
13.044
2,903,000
Apr 21, 2026
13.680
14.000
12.930
13.510
12.733
1,676,500
Apr 20, 2026
13.180
13.980
13.180
13.680
12.893
3,665,500
Apr 17, 2026
13.200
13.700
12.990
13.500
12.723
6,309,200
Apr 16, 2026
12.520
13.150
12.520
13.130
12.375
2,999,500
Apr 15, 2026
12.250
12.720
12.250
12.520
11.800
2,303,929
Apr 14, 2026
12.160
12.530
12.000
12.350
11.639
2,069,605
Apr 13, 2026
12.010
12.130
11.940
12.100
11.404
1,555,176
Apr 10, 2026
11.960
12.160
11.950
12.140
11.442
1,220,652
Apr 9, 2026
12.800
12.800
11.960
11.990
11.300
1,996,100
Apr 8, 2026
12.500
12.710
12.420
12.560
11.837
2,839,530
Apr 2, 2026
12.150
12.450
12.070
12.120
11.423
1,939,878
Apr 1, 2026
12.090
12.400
11.930
12.300
11.592
2,561,500
Mar 31, 2026
12.080
12.170
11.940
11.960
11.272
1,747,387
Mar 30, 2026
12.000
12.200
11.840
12.020
11.328
1,869,887
Mar 27, 2026
12.150
12.280
11.780
12.160
11.460
2,262,100
Mar 26, 2026
12.620
12.620
11.850
11.940
11.253
1,646,006
Mar 25, 2026
12.060
12.950
12.060
12.450
11.734
3,237,111
Mar 24, 2026
12.170
12.200
11.820
12.030
11.338
1,938,525
Mar 23, 2026
12.180
12.180
11.630
11.820
11.140
4,636,508
Mar 20, 2026
12.660
12.750
12.120
12.240
11.536
4,762,096
Mar 19, 2026
13.200
13.280
12.610
12.630
11.903
5,270,550
Mar 18, 2026
13.880
13.880
13.260
13.350
12.582
842,100
Mar 17, 2026
13.700
14.190
13.600
13.800
13.006
1,223,500
Mar 16, 2026
13.320
13.730
13.280
13.610
12.827
734,135
Mar 13, 2026
13.500
13.630
13.300
13.300
12.535
1,459,635
Mar 12, 2026
13.610
13.810
13.550
13.630
12.846
614,567
Mar 11, 2026
14.030
14.030
13.760
13.820
13.025
643,139
Mar 10, 2026
13.830
14.100
13.760
13.960
13.157
1,247,072
Mar 9, 2026
13.700
14.090
13.650
13.820
13.025
743,500
Mar 6, 2026
14.000
14.270
13.910
14.190
13.374
1,069,156
Mar 5, 2026
15.100
15.100
13.820
13.900
13.100
3,491,970
Mar 4, 2026
14.500
14.960
13.990
14.400
13.572
3,251,000
Mar 3, 2026
14.660
14.660
14.030
14.050
13.242
1,381,188
Mar 2, 2026
14.800
14.800
14.330
14.460
13.628
2,620,600
Feb 27, 2026
15.110
15.170
14.700
15.000
14.137
637,549
Feb 26, 2026
15.280
15.440
14.910
14.980
14.118
1,191,962
Feb 25, 2026
15.580
15.600
15.150
15.210
14.335
1,037,500
Feb 24, 2026
15.700
15.800
15.030
15.340
14.457
2,112,980
Feb 23, 2026
16.410
16.410
15.630
15.720
14.816
356,000
Feb 20, 2026
16.100
16.570
15.860
15.950
15.032
622,000
Feb 16, 2026
15.970
15.970
15.970
15.970
15.051
-
Feb 13, 2026
16.550
16.660
16.000
16.200
15.268
1,076,704
Feb 12, 2026
16.310
16.620
16.090
16.320
15.381
1,055,000
Feb 11, 2026
16.130
16.800
16.130
16.310
15.372
2,377,050
Feb 10, 2026
15.820
16.310
15.170
16.020
15.098
2,307,204
Feb 9, 2026
15.750
16.300
15.650
15.820
14.910
3,187,666
Feb 6, 2026
15.010
16.260
15.010
15.700
14.797
1,604,438
Feb 5, 2026
15.190
15.860
14.780
15.690
14.787
1,466,177
Feb 4, 2026
15.150
15.570
15.000
15.190
14.316
1,367,225
Feb 3, 2026
15.230
15.710
15.000
15.230
14.354
1,681,314
Feb 2, 2026
15.160
15.330
14.720
15.050
14.184
1,342,849
Jan 30, 2026
15.700
15.940
14.930
15.300
14.420
2,710,959
Jan 29, 2026
14.420
15.790
14.410
15.700
14.797
3,487,217
Jan 28, 2026
14.560
14.900
14.360
14.750
13.901
1,305,704
Jan 27, 2026
14.260
14.960
14.260
14.530
13.694
953,500
Jan 26, 2026
13.500
14.850
13.500
14.700
13.854
2,771,064
Jan 23, 2026
14.020
14.440
14.020
14.210
13.392
1,958,788
Jan 22, 2026
13.920
14.050
13.750
14.020
13.213
1,515,261
Jan 21, 2026
13.750
13.940
13.410
13.890
13.091
2,371,454
Jan 20, 2026
13.300
15.130
13.190
14.050
13.242
8,461,516
Jan 19, 2026
13.200
13.470
13.100
13.220
12.459
544,248
Jan 16, 2026
13.810
13.650
13.220
13.400
12.629
836,526
Jan 15, 2026
13.630
13.950
13.320
13.580
12.799
1,732,392
Jan 14, 2026
13.980
14.160
13.590
13.680
12.893
1,201,366
Jan 13, 2026
13.850
13.990
13.610
13.770
12.978
1,475,479
Jan 12, 2026
13.680
13.960
13.480
13.850
13.053
1,911,304
Jan 9, 2026
13.800
13.920
13.580
13.680
12.893
798,976
Jan 8, 2026
13.890
13.890
13.290
13.720
12.931
1,404,000
Jan 7, 2026
13.460
13.880
13.380
13.880
13.081
2,423,500
Jan 6, 2026
13.360
13.360
13.120
13.260
12.497
915,515
Jan 5, 2026
13.710
13.710
13.070
13.220
12.459
1,152,910
Jan 2, 2026
13.120
13.300
12.970
13.140
12.384
711,865
Dec 31, 2025
13.070
13.070
13.070
13.070
12.318
-
Dec 30, 2025
13.190
13.370
13.130
13.240
12.478
661,000
Dec 29, 2025
13.750
13.760
13.100
13.180
12.422
2,013,209
Dec 24, 2025
13.750
13.750
13.750
13.750
12.959
-
Dec 23, 2025
13.680
13.680
13.360
13.540
12.761
887,000
Dec 22, 2025
13.550
13.710
13.510
13.600
12.818
388,000
Dec 19, 2025
13.380
13.500
13.200
13.450
12.676
1,410,500
Dec 18, 2025
13.200
13.290
13.090
13.290
12.525
576,500
Dec 17, 2025
13.240
13.250
13.040
13.210
12.450
570,650
Dec 16, 2025
13.700
13.700
13.110
13.180
12.422
1,011,223
Dec 15, 2025
13.650
13.800
13.520
13.530
12.752
425,485
Dec 12, 2025
13.580
13.800
13.320
13.660
12.874
832,817
Dec 11, 2025
13.730
13.790
13.320
13.440
12.667
872,500
Dec 10, 2025
13.680
13.700
13.300
13.550
12.770
1,751,000
Dec 9, 2025
14.100
14.140
13.560
13.640
12.855
2,014,999
Dec 8, 2025
14.500
14.500
13.790
14.030
13.223
3,684,997
Dec 5, 2025
14.610
14.890
14.230
14.500
13.666
2,857,354
Dec 4, 2025
14.950
15.050
14.770
14.900
14.043
2,596,000
Dec 3, 2025
14.940
15.180
14.780
14.890
14.033
3,080,518
Dec 2, 2025
14.870
14.960
14.750
14.940
14.080
1,395,000
Dec 1, 2025
14.530
14.830
14.530
14.780
13.930
1,658,467
Nov 28, 2025
14.460
14.770
14.230
14.590
13.751
2,477,002
Nov 27, 2025
13.900
14.780
13.820
14.460
13.628
4,350,882
Nov 26, 2025
13.640
13.980
13.640
13.980
13.176
1,515,001
Nov 25, 2025
14.100
14.100
13.640
13.820
13.025
1,588,855
Nov 24, 2025
14.330
14.330
13.580
13.820
13.025
3,208,300
Nov 21, 2025
14.100
14.140
13.560
14.010
13.204
3,752,486
Nov 20, 2025
13.970
14.420
13.720
14.100
13.289
4,854,275
Nov 19, 2025
13.160
13.760
13.000
13.750
12.959
5,749,315
Nov 18, 2025
12.790
13.790
12.360
13.160
12.403
4,353,500
Nov 17, 2025
12.570
13.030
12.570
12.960
12.214
1,516,000
Nov 14, 2025
12.740
13.000
12.650
12.680
11.950
870,684
Nov 13, 2025
12.890
13.000
12.630
12.840
12.101
866,028
Nov 12, 2025
13.200
13.200
12.850
13.000
12.252
1,532,198
Nov 11, 2025
12.650
13.330
12.650
13.140
12.384
2,449,069
Nov 10, 2025
12.500
12.890
12.100
12.790
12.054
2,370,689
Nov 7, 2025
12.300
12.580
12.090
12.300
11.592
1,654,000
Nov 6, 2025
11.770
12.300
11.690
12.300
11.592
2,860,980
Nov 5, 2025
11.900
12.140
11.540
11.630
10.961
3,697,112
Nov 4, 2025
12.280
12.280
11.990
12.150
11.451
1,499,500
Nov 3, 2025
11.980
12.300
11.980
12.250
11.545
1,339,000
Oct 31, 2025
12.120
12.240
11.900
12.100
11.404
2,733,500
Oct 30, 2025
12.320
12.580
12.120
12.260
11.555
3,322,986
