Health and Happiness (H&H) International Holdings Limited (HKG:1112)
Hong Kong · Delayed Price · Currency is HKD 14.60
+0.28 (1.96%)
Sep 8, 2025, 4:08 PM HKT
HKG:1112 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.59 | 14.42 | 13.59 | 14.32 | 14.32 | 5.60% | 3,661,000 |
| Sep 4, 2025 | 13.85 | 13.96 | 13.26 | 13.56 | 13.56 | -2.02% | 4,715,000 |
| Sep 3, 2025 | 13.72 | 14.00 | 13.69 | 13.84 | 13.84 | 0.87% | 2,800,000 |
| Sep 2, 2025 | 14.12 | 14.29 | 13.60 | 13.72 | 13.72 | -1.65% | 5,461,527 |
| Sep 1, 2025 | 15.00 | 15.00 | 13.82 | 13.95 | 13.95 | -5.42% | 7,752,500 |
| Aug 29, 2025 | 14.65 | 15.08 | 14.38 | 14.75 | 14.75 | 0.61% | 5,295,000 |
| Aug 28, 2025 | 14.22 | 14.80 | 13.82 | 14.66 | 14.66 | 3.53% | 9,593,000 |
| Aug 27, 2025 | 13.85 | 14.20 | 12.70 | 14.16 | 14.16 | 1.87% | 16,452,027 |
| Aug 26, 2025 | 13.50 | 14.26 | 13.27 | 13.90 | 13.90 | 2.96% | 7,127,445 |
| Aug 25, 2025 | 13.42 | 13.65 | 13.12 | 13.50 | 13.50 | 4.41% | 4,006,872 |
| Aug 22, 2025 | 13.28 | 13.47 | 12.82 | 12.93 | 12.93 | -3.15% | 4,526,500 |
| Aug 21, 2025 | 13.46 | 13.60 | 13.08 | 13.35 | 13.35 | 0.53% | 3,174,000 |
| Aug 20, 2025 | 13.36 | 13.40 | 12.94 | 13.28 | 13.28 | -0.97% | 4,105,500 |
| Aug 19, 2025 | 13.27 | 13.52 | 13.15 | 13.41 | 13.41 | 1.90% | 3,731,000 |
| Aug 18, 2025 | 13.19 | 13.39 | 12.79 | 13.16 | 13.16 | 0.23% | 5,596,000 |
| Aug 15, 2025 | 12.25 | 13.28 | 12.03 | 13.13 | 13.13 | 7.18% | 9,920,020 |
| Aug 14, 2025 | 12.39 | 12.61 | 12.07 | 12.25 | 12.25 | 2.17% | 5,313,000 |
| Aug 13, 2025 | 11.88 | 12.15 | 11.70 | 11.99 | 11.99 | 2.22% | 4,796,000 |
| Aug 12, 2025 | 11.87 | 12.04 | 11.61 | 11.73 | 11.73 | -1.18% | 2,749,500 |
| Aug 11, 2025 | 11.60 | 12.05 | 11.41 | 11.87 | 11.87 | 2.33% | 3,324,000 |
| Aug 8, 2025 | 11.71 | 11.83 | 11.52 | 11.60 | 11.60 | -0.94% | 1,931,738 |
| Aug 7, 2025 | 11.80 | 11.92 | 11.55 | 11.71 | 11.71 | 0.77% | 2,441,500 |
| Aug 6, 2025 | 11.99 | 12.00 | 11.59 | 11.62 | 11.62 | -3.01% | 3,312,591 |
| Aug 5, 2025 | 11.43 | 12.17 | 11.34 | 11.98 | 11.98 | 4.90% | 5,948,500 |
| Aug 4, 2025 | 11.26 | 11.54 | 11.13 | 11.42 | 11.42 | 2.70% | 4,267,900 |
| Aug 1, 2025 | 11.50 | 11.70 | 11.04 | 11.12 | 11.12 | -2.97% | 4,765,000 |
| Jul 31, 2025 | 12.30 | 12.50 | 11.44 | 11.46 | 11.46 | -8.32% | 10,270,000 |
| Jul 30, 2025 | 11.28 | 12.68 | 11.10 | 12.50 | 12.50 | 11.41% | 18,749,242 |
| Jul 29, 2025 | 12.30 | 12.30 | 11.02 | 11.22 | 11.22 | -2.09% | 12,204,500 |
| Jul 28, 2025 | 11.96 | 11.96 | 11.30 | 11.46 | 11.46 | -0.87% | 2,908,500 |
| Jul 25, 2025 | 11.82 | 12.00 | 11.52 | 11.56 | 11.56 | -1.70% | 2,800,000 |
| Jul 24, 2025 | 11.62 | 11.94 | 11.62 | 11.76 | 11.76 | 1.20% | 3,954,000 |
| Jul 23, 2025 | 11.54 | 11.84 | 11.36 | 11.62 | 11.62 | 1.75% | 4,847,000 |
| Jul 22, 2025 | 11.18 | 11.46 | 11.10 | 11.42 | 11.42 | 2.15% | 3,511,000 |
| Jul 21, 2025 | 11.12 | 11.30 | 10.94 | 11.18 | 11.18 | 1.64% | 2,457,500 |
| Jul 18, 2025 | 11.04 | 11.14 | 10.90 | 11.00 | 11.00 | -0.36% | 2,211,500 |
| Jul 17, 2025 | 11.26 | 11.36 | 10.92 | 11.04 | 11.04 | -1.78% | 4,318,132 |
| Jul 16, 2025 | 11.20 | 11.58 | 11.16 | 11.24 | 11.24 | 0.72% | 3,947,500 |
| Jul 15, 2025 | 11.20 | 11.28 | 10.78 | 11.16 | 11.16 | - | 3,509,000 |
| Jul 14, 2025 | 11.08 | 11.44 | 11.04 | 11.16 | 11.16 | 0.72% | 1,964,000 |
| Jul 11, 2025 | 10.96 | 11.24 | 10.92 | 11.08 | 11.08 | 1.28% | 3,363,000 |
| Jul 10, 2025 | 10.66 | 11.00 | 10.66 | 10.94 | 10.94 | 2.63% | 3,648,500 |
| Jul 9, 2025 | 10.78 | 10.80 | 10.44 | 10.66 | 10.66 | -1.11% | 5,871,000 |
| Jul 8, 2025 | 10.92 | 10.92 | 10.48 | 10.78 | 10.78 | -1.28% | 8,947,500 |
| Jul 7, 2025 | 11.50 | 11.50 | 10.32 | 10.92 | 10.92 | -7.14% | 12,378,350 |
| Jul 4, 2025 | 12.24 | 12.24 | 11.56 | 11.76 | 11.76 | -4.08% | 4,419,143 |
| Jul 3, 2025 | 12.00 | 12.44 | 11.78 | 12.26 | 12.26 | 3.72% | 3,817,000 |
| Jul 2, 2025 | 11.44 | 11.98 | 11.30 | 11.82 | 11.82 | 3.50% | 2,388,011 |
| Jun 30, 2025 | 11.46 | 11.70 | 11.28 | 11.42 | 11.42 | -1.21% | 4,433,941 |
| Jun 27, 2025 | 11.46 | 11.74 | 11.44 | 11.56 | 11.56 | 0.87% | 1,741,500 |