Skip to main content
Human Health Holdings Limited (HKG:1419)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.820
-0.030 (-3.53%)
At close: Mar 9, 2026

Human Health Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.830.830.820.820.82-3.53%108,000
Mar 6, 20260.850.850.850.850.851.19%156,000
Mar 5, 20260.840.840.840.840.842.44%50,000
Mar 4, 20260.820.820.820.820.82-66,000
Mar 3, 20260.810.820.810.820.821.23%64,000
Mar 2, 20260.810.870.800.810.81-2.41%184,000
Feb 27, 20260.810.840.810.830.83-1.19%836,000
Feb 26, 20260.800.850.800.840.842.44%244,000
Feb 25, 20260.820.820.820.820.82-6,000
Feb 24, 20260.820.820.820.820.82--
Feb 23, 20260.830.830.820.820.82-60,000
Feb 20, 20260.800.830.800.820.82-40,000
Feb 16, 20260.820.820.820.820.82-10,000
Feb 13, 20260.830.830.820.820.821.23%32,000
Feb 12, 20260.810.810.810.810.81-2.41%12,000
Feb 11, 20260.830.830.830.830.83--
Feb 10, 20260.830.830.830.830.83--
Feb 9, 20260.810.830.810.830.832.47%20,000
Feb 6, 20260.820.820.810.810.81-1.22%24,000
Feb 5, 20260.810.820.810.820.82-4,000
Feb 4, 20260.810.820.810.820.821.23%144,000
Feb 3, 20260.810.810.810.810.81-26,000
Feb 2, 20260.810.810.810.810.81-24,000
Jan 30, 20260.810.810.810.810.81-1.22%504,000
Jan 29, 20260.810.830.810.820.822.50%176,000
Jan 28, 20260.800.810.800.800.80-1.23%184,000
Jan 27, 20260.790.810.790.810.812.53%48,000
Jan 26, 20260.800.800.790.790.79-112,000
Jan 23, 20260.800.800.790.790.79-100,000
Jan 22, 20260.790.800.790.790.79-116,000
Jan 21, 20260.800.800.790.790.79-1.25%46,000
Jan 20, 20260.790.800.790.800.80-192,000
Jan 19, 20260.800.800.790.800.80-80,000
Jan 16, 20260.790.810.790.800.80-132,000
Jan 15, 20260.790.800.790.800.801.27%74,000
Jan 14, 20260.790.800.770.790.79-232,000
Jan 13, 20260.800.800.790.790.79-1.25%78,000
Jan 12, 20260.810.810.750.800.80-2.44%1,874,000
Jan 9, 20260.830.830.820.820.821.23%82,000
Jan 8, 20260.820.820.810.810.81-56,000
Jan 7, 20260.830.830.800.810.81-2.41%64,000
Jan 6, 20260.830.830.830.830.83--
Jan 5, 20260.810.840.800.830.833.75%406,000
Jan 2, 20260.790.800.780.800.801.27%366,000
Dec 31, 20250.780.790.780.790.79-102,000
Dec 30, 20250.780.790.780.790.79-160,000
Dec 29, 20250.800.800.790.790.79-1.25%322,000
Dec 24, 20250.810.810.800.800.80-8,000
Dec 23, 20250.800.800.800.800.80-12,000
Dec 22, 20250.800.800.790.800.80-80,000
Dec 19, 20250.800.800.800.800.80--
Dec 18, 20250.800.800.790.800.80-132,000
Dec 17, 20250.810.810.800.800.80-1.23%134,000
Dec 16, 20250.810.810.810.810.81-56,000
Dec 15, 20250.810.810.800.810.81-2.41%416,000
Dec 12, 20250.810.840.810.830.801.22%118,000
Dec 11, 20250.820.820.810.820.79-1.20%54,000
Dec 10, 20250.820.830.810.830.801.22%156,000
Dec 9, 20250.820.820.820.820.79-120,000
Dec 8, 20250.830.830.810.820.79-1.20%66,000
Dec 5, 20250.800.800.800.830.80--
Dec 4, 20250.800.800.800.830.80--
Dec 3, 20250.820.830.820.830.80-42,000
Dec 2, 20250.800.800.800.830.80-3.49%-
Dec 1, 20250.820.860.810.860.832.38%40,000
Nov 28, 20250.840.840.820.840.811.20%6,000
Nov 27, 20250.830.830.830.830.80-26,000
Nov 26, 20250.820.830.820.830.80-6,000
Nov 25, 20250.810.830.810.830.802.47%198,000
Nov 24, 20250.810.810.800.810.78-154,000
Nov 21, 20250.810.810.800.810.78-264,000
Nov 20, 20250.820.820.800.810.78-1.22%152,000
Nov 19, 20250.820.820.800.820.79-294,000
Nov 18, 20250.820.840.820.820.79-2.38%122,000
Nov 17, 20250.840.850.830.840.81-3.45%82,000
Nov 14, 20250.840.870.830.870.841.16%230,000
Nov 13, 20250.830.830.830.860.83--
Nov 12, 20250.830.830.830.860.83-8,000
Nov 11, 20250.840.860.840.860.83-1.15%70,000
Nov 10, 20250.840.870.830.870.842.35%162,000
Nov 7, 20250.850.850.850.850.821.19%6,000
Nov 6, 20250.850.850.820.840.812.44%20,000
Nov 5, 20250.820.830.820.820.79-170,000
Nov 4, 20250.860.860.810.820.79-5.75%1,242,000
Nov 3, 20250.840.870.840.870.842.35%72,000
Oct 31, 20250.860.860.850.850.82-1.16%116,000
Oct 30, 20250.870.890.860.860.83-2.27%212,000
Oct 28, 20250.850.850.850.880.85--
Oct 27, 20250.860.880.860.880.852.33%286,000
Oct 24, 20250.860.860.860.860.83-1.15%48,000
Oct 23, 20250.850.870.850.870.841.16%42,000
Oct 22, 20250.870.870.860.860.83-1.15%72,000
Oct 21, 20250.890.900.870.870.84-260,000
Oct 20, 20250.850.870.850.870.842.35%80,000
Oct 17, 20250.890.890.850.850.82-4.49%350,000
Oct 16, 20250.870.900.860.890.863.49%348,000
Oct 15, 20250.860.870.840.860.832.38%80,000
Oct 14, 20250.840.840.840.840.811.20%62,000
Oct 13, 20250.860.870.800.830.80-4.60%1,860,000
Oct 10, 20250.870.870.870.870.84-2.25%114,000