Health and Happiness (H&H) International Holdings Limited (HKG:1112)
Hong Kong
· Delayed Price · Currency is HKD 14.58
+0.49 (3.48%)
Apr 29, 2026, 4:08 PM HKT
HKG:1112 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.09 | 14.76 | 14.09 | 14.58 | 14.58 | 3.48% | 2,976,081 |
| Apr 28, 2026 | 14.09 | 14.28 | 13.82 | 14.09 | 14.09 | 0.50% | 2,164,302 |
| Apr 27, 2026 | 13.82 | 14.07 | 13.64 | 14.02 | 14.02 | 1.45% | 1,781,802 |
| Apr 24, 2026 | 14.08 | 14.08 | 13.40 | 13.82 | 13.82 | -1.29% | 2,527,000 |
| Apr 23, 2026 | 14.84 | 14.85 | 13.68 | 14.00 | 14.00 | 1.16% | 7,610,500 |
| Apr 22, 2026 | 13.64 | 13.96 | 13.37 | 13.84 | 13.84 | 2.44% | 2,903,000 |
| Apr 21, 2026 | 13.68 | 14.00 | 12.93 | 13.51 | 13.51 | -1.24% | 1,676,500 |
| Apr 20, 2026 | 13.18 | 13.98 | 13.18 | 13.68 | 13.68 | 1.33% | 3,665,500 |
| Apr 17, 2026 | 13.20 | 13.70 | 12.99 | 13.50 | 13.50 | 2.82% | 6,309,200 |
| Apr 16, 2026 | 12.52 | 13.15 | 12.52 | 13.13 | 13.13 | 4.87% | 2,999,500 |
| Apr 15, 2026 | 12.25 | 12.72 | 12.25 | 12.52 | 12.52 | 1.38% | 2,303,929 |
| Apr 14, 2026 | 12.16 | 12.53 | 12.00 | 12.35 | 12.35 | 2.07% | 2,069,605 |
| Apr 13, 2026 | 12.01 | 12.13 | 11.94 | 12.10 | 12.10 | -0.33% | 1,555,176 |
| Apr 10, 2026 | 11.96 | 12.16 | 11.95 | 12.14 | 12.14 | 1.25% | 1,220,652 |
| Apr 9, 2026 | 12.80 | 12.80 | 11.96 | 11.99 | 11.99 | -4.54% | 1,996,100 |
| Apr 8, 2026 | 12.50 | 12.71 | 12.42 | 12.56 | 12.56 | 3.63% | 2,839,530 |
| Apr 2, 2026 | 12.15 | 12.45 | 12.07 | 12.12 | 12.12 | -1.46% | 1,939,878 |
| Apr 1, 2026 | 12.09 | 12.40 | 11.93 | 12.30 | 12.30 | 2.84% | 2,561,500 |
| Mar 31, 2026 | 12.08 | 12.17 | 11.94 | 11.96 | 11.96 | -0.50% | 1,747,387 |
| Mar 30, 2026 | 12.00 | 12.20 | 11.84 | 12.02 | 12.02 | -1.15% | 1,869,887 |
| Mar 27, 2026 | 12.15 | 12.28 | 11.78 | 12.16 | 12.16 | 1.84% | 2,262,100 |
| Mar 26, 2026 | 12.62 | 12.62 | 11.85 | 11.94 | 11.94 | -4.10% | 1,646,006 |
| Mar 25, 2026 | 12.06 | 12.95 | 12.06 | 12.45 | 12.45 | 3.49% | 3,237,111 |
| Mar 24, 2026 | 12.17 | 12.20 | 11.82 | 12.03 | 12.03 | 1.78% | 1,938,525 |
| Mar 23, 2026 | 12.18 | 12.18 | 11.63 | 11.82 | 11.82 | -3.43% | 4,636,508 |
| Mar 20, 2026 | 12.66 | 12.75 | 12.12 | 12.24 | 12.24 | -3.09% | 4,762,096 |
| Mar 19, 2026 | 13.20 | 13.28 | 12.61 | 12.63 | 12.63 | -5.39% | 5,270,550 |
| Mar 18, 2026 | 13.88 | 13.88 | 13.26 | 13.35 | 13.35 | -3.26% | 842,100 |
| Mar 17, 2026 | 13.70 | 14.19 | 13.60 | 13.80 | 13.80 | 1.40% | 1,223,500 |
| Mar 16, 2026 | 13.32 | 13.73 | 13.28 | 13.61 | 13.61 | 2.33% | 734,135 |
| Mar 13, 2026 | 13.50 | 13.63 | 13.30 | 13.30 | 13.30 | -2.42% | 1,459,635 |
| Mar 12, 2026 | 13.61 | 13.81 | 13.55 | 13.63 | 13.63 | -1.37% | 614,567 |
| Mar 11, 2026 | 14.03 | 14.03 | 13.76 | 13.82 | 13.82 | -1.00% | 643,139 |
| Mar 10, 2026 | 13.83 | 14.10 | 13.76 | 13.96 | 13.96 | 1.01% | 1,247,072 |
| Mar 9, 2026 | 13.70 | 14.09 | 13.65 | 13.82 | 13.82 | -2.61% | 743,500 |
| Mar 6, 2026 | 14.00 | 14.27 | 13.91 | 14.19 | 14.19 | 2.09% | 1,069,156 |
| Mar 5, 2026 | 15.10 | 15.10 | 13.82 | 13.90 | 13.90 | -3.47% | 3,491,970 |
| Mar 4, 2026 | 14.50 | 14.96 | 13.99 | 14.40 | 14.40 | 2.49% | 3,251,000 |
| Mar 3, 2026 | 14.66 | 14.66 | 14.03 | 14.05 | 14.05 | -2.84% | 1,381,188 |
| Mar 2, 2026 | 14.80 | 14.80 | 14.33 | 14.46 | 14.46 | -3.60% | 2,620,600 |
| Feb 27, 2026 | 15.11 | 15.17 | 14.70 | 15.00 | 15.00 | 0.13% | 637,549 |
| Feb 26, 2026 | 15.28 | 15.44 | 14.91 | 14.98 | 14.98 | -1.51% | 1,191,962 |
| Feb 25, 2026 | 15.58 | 15.60 | 15.15 | 15.21 | 15.21 | -0.85% | 1,037,500 |
| Feb 24, 2026 | 15.70 | 15.80 | 15.03 | 15.34 | 15.34 | -2.42% | 2,112,980 |
| Feb 23, 2026 | 16.41 | 16.41 | 15.63 | 15.72 | 15.72 | -1.44% | 356,000 |
| Feb 20, 2026 | 16.10 | 16.57 | 15.86 | 15.95 | 15.95 | -0.06% | 622,000 |
| Feb 16, 2026 | 16.30 | 16.30 | 15.83 | 15.96 | 15.96 | -1.48% | 464,500 |
| Feb 13, 2026 | 16.55 | 16.66 | 16.00 | 16.20 | 16.20 | -0.74% | 1,076,704 |
| Feb 12, 2026 | 16.31 | 16.62 | 16.09 | 16.32 | 16.32 | 0.06% | 1,055,000 |
| Feb 11, 2026 | 16.13 | 16.80 | 16.13 | 16.31 | 16.31 | 1.81% | 2,377,050 |
| Feb 10, 2026 | 15.82 | 16.31 | 15.17 | 16.02 | 16.02 | 1.26% | 2,307,204 |
| Feb 9, 2026 | 15.75 | 16.30 | 15.65 | 15.82 | 15.82 | 0.76% | 3,187,666 |
| Feb 6, 2026 | 15.01 | 16.26 | 15.01 | 15.70 | 15.70 | 0.06% | 1,604,438 |
| Feb 5, 2026 | 15.19 | 15.86 | 14.78 | 15.69 | 15.69 | 3.29% | 1,466,177 |
| Feb 4, 2026 | 15.15 | 15.57 | 15.00 | 15.19 | 15.19 | -0.26% | 1,367,225 |
| Feb 3, 2026 | 15.23 | 15.71 | 15.00 | 15.23 | 15.23 | 1.20% | 1,681,314 |
| Feb 2, 2026 | 15.16 | 15.33 | 14.72 | 15.05 | 15.05 | -1.63% | 1,342,849 |
| Jan 30, 2026 | 15.70 | 15.94 | 14.93 | 15.30 | 15.30 | -2.55% | 2,710,959 |
| Jan 29, 2026 | 14.42 | 15.79 | 14.41 | 15.70 | 15.70 | 6.44% | 3,487,217 |
| Jan 28, 2026 | 14.56 | 14.90 | 14.36 | 14.75 | 14.75 | 1.51% | 1,305,704 |
| Jan 27, 2026 | 14.26 | 14.96 | 14.26 | 14.53 | 14.53 | -1.16% | 953,500 |
| Jan 26, 2026 | 13.50 | 14.85 | 13.50 | 14.70 | 14.70 | 3.45% | 2,771,064 |
| Jan 23, 2026 | 14.02 | 14.44 | 14.02 | 14.21 | 14.21 | 1.36% | 1,958,788 |
| Jan 22, 2026 | 13.92 | 14.05 | 13.75 | 14.02 | 14.02 | 0.94% | 1,515,261 |
| Jan 21, 2026 | 13.75 | 13.94 | 13.41 | 13.89 | 13.89 | -1.14% | 2,371,454 |
| Jan 20, 2026 | 13.30 | 15.13 | 13.19 | 14.05 | 14.05 | 6.28% | 8,461,516 |
| Jan 19, 2026 | 13.20 | 13.47 | 13.10 | 13.22 | 13.22 | -1.34% | 544,248 |
| Jan 16, 2026 | 13.62 | 13.65 | 13.22 | 13.40 | 13.40 | -1.33% | 836,526 |
| Jan 15, 2026 | 13.63 | 13.95 | 13.32 | 13.58 | 13.58 | -0.73% | 1,732,392 |
| Jan 14, 2026 | 13.98 | 14.16 | 13.59 | 13.68 | 13.68 | -0.65% | 1,201,366 |
| Jan 13, 2026 | 13.85 | 13.99 | 13.61 | 13.77 | 13.77 | -0.58% | 1,475,479 |
| Jan 12, 2026 | 13.68 | 13.96 | 13.48 | 13.85 | 13.85 | 1.24% | 1,911,304 |
| Jan 9, 2026 | 13.80 | 13.92 | 13.58 | 13.68 | 13.68 | -0.29% | 798,976 |
| Jan 8, 2026 | 13.89 | 13.89 | 13.29 | 13.72 | 13.72 | -1.15% | 1,404,000 |
| Jan 7, 2026 | 13.46 | 13.88 | 13.38 | 13.88 | 13.88 | 4.68% | 2,423,500 |
| Jan 6, 2026 | 13.36 | 13.36 | 13.12 | 13.26 | 13.26 | 0.30% | 915,515 |
| Jan 5, 2026 | 13.71 | 13.71 | 13.07 | 13.22 | 13.22 | 0.61% | 1,152,910 |
| Jan 2, 2026 | 13.12 | 13.30 | 12.97 | 13.14 | 13.14 | 0.15% | 711,865 |
| Dec 31, 2025 | 13.28 | 13.48 | 13.04 | 13.12 | 13.12 | -0.91% | 616,848 |
| Dec 30, 2025 | 13.19 | 13.37 | 13.13 | 13.24 | 13.24 | 0.46% | 661,000 |
| Dec 29, 2025 | 13.75 | 13.76 | 13.10 | 13.18 | 13.18 | -4.15% | 2,013,209 |
| Dec 24, 2025 | 13.86 | 13.90 | 13.50 | 13.75 | 13.75 | 1.55% | 903,639 |
| Dec 23, 2025 | 13.68 | 13.68 | 13.36 | 13.54 | 13.54 | -0.44% | 887,000 |
| Dec 22, 2025 | 13.55 | 13.71 | 13.51 | 13.60 | 13.60 | 1.12% | 388,000 |
| Dec 19, 2025 | 13.38 | 13.50 | 13.20 | 13.45 | 13.45 | 1.20% | 1,410,500 |
| Dec 18, 2025 | 13.20 | 13.29 | 13.09 | 13.29 | 13.29 | 0.61% | 576,500 |
| Dec 17, 2025 | 13.24 | 13.25 | 13.04 | 13.21 | 13.21 | 0.23% | 570,650 |
| Dec 16, 2025 | 13.70 | 13.70 | 13.11 | 13.18 | 13.18 | -2.59% | 1,011,223 |
| Dec 15, 2025 | 13.65 | 13.80 | 13.52 | 13.53 | 13.53 | -0.95% | 425,485 |
| Dec 12, 2025 | 13.58 | 13.80 | 13.32 | 13.66 | 13.66 | 1.64% | 832,817 |
| Dec 11, 2025 | 13.73 | 13.79 | 13.32 | 13.44 | 13.44 | -0.81% | 872,500 |
| Dec 10, 2025 | 13.68 | 13.70 | 13.30 | 13.55 | 13.55 | -0.66% | 1,751,000 |
| Dec 9, 2025 | 14.10 | 14.14 | 13.56 | 13.64 | 13.64 | -2.78% | 2,014,999 |
| Dec 8, 2025 | 14.50 | 14.50 | 13.79 | 14.03 | 14.03 | -3.24% | 3,684,997 |
| Dec 5, 2025 | 14.61 | 14.89 | 14.23 | 14.50 | 14.50 | -2.68% | 2,857,354 |
| Dec 4, 2025 | 14.95 | 15.05 | 14.77 | 14.90 | 14.90 | 0.07% | 2,596,000 |
| Dec 3, 2025 | 14.94 | 15.18 | 14.78 | 14.89 | 14.89 | -0.33% | 3,080,518 |
| Dec 2, 2025 | 14.87 | 14.96 | 14.75 | 14.94 | 14.94 | 1.08% | 1,395,000 |
| Dec 1, 2025 | 14.53 | 14.83 | 14.53 | 14.78 | 14.78 | 1.30% | 1,658,467 |
| Nov 28, 2025 | 14.46 | 14.77 | 14.23 | 14.59 | 14.59 | 0.90% | 2,477,002 |