Want to see HK:1112 full AI Analyst Report?
Health and Happiness (H&H) International Holdings (1112) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 23.90 | 24.14 | 23.54 | 24.02 | 24.02 | +0.17% | 1,348,200 | 0.56 |
| Oct 29, 2026 | 24.30 | 24.30 | 23.60 | 23.98 | 23.98 | -0.08% | 2,210,500 | 0.94 |
| Oct 28, 2026 | 23.72 | 24.42 | 23.40 | 24.00 | 24.00 | +1.52% | 2,651,000 | 1.13 |
| Oct 27, 2026 | 22.40 | 23.66 | 22.28 | 23.64 | 23.64 | +6.01% | 5,948,199 | 2.62 |
| Oct 26, 2026 | 20.50 | 22.30 | 20.44 | 22.30 | 22.30 | +8.67% | 5,408,505 | 2.44 |
| Oct 23, 2026 | 20.54 | 20.82 | 20.14 | 20.52 | 20.52 | -0.19% | 1,738,495 | 0.79 |
| Oct 22, 2026 | 20.88 | 21.00 | 20.06 | 20.56 | 20.56 | -2.10% | 4,212,248 | 1.94 |
| Oct 21, 2026 | 21.44 | 21.76 | 20.74 | 21.00 | 21.00 | -0.57% | 2,093,000 | 0.97 |
| Oct 20, 2026 | 20.88 | 21.28 | 19.41 | 21.12 | 21.12 | -2.58% | 7,110,527 | 3.45 |
| Oct 19, 2026 | 21.68 | 22.28 | 21.20 | 21.68 | 21.68 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 21.20 | 22.28 | 21.20 | 21.68 | 21.68 | +2.07% | 2,345,500 | 1.14 |
| Oct 15, 2026 | 21.38 | 21.80 | 21.02 | 21.24 | 21.24 | -0.65% | 3,375,000 | 1.66 |
| Oct 14, 2026 | 20.80 | 21.88 | 20.76 | 21.38 | 21.38 | +3.99% | 5,587,150 | 2.79 |
| Oct 13, 2026 | 20.30 | 20.60 | 19.82 | 20.56 | 20.56 | +3.32% | 2,247,500 | 1.10 |
| Oct 12, 2026 | 20.22 | 20.66 | 19.82 | 19.90 | 19.90 | -1.87% | 1,396,500 | 0.68 |
| Oct 09, 2026 | 20.40 | 20.74 | 20.00 | 20.28 | 20.28 | +2.22% | 1,883,600 | 0.92 |
| Oct 08, 2026 | 19.11 | 20.18 | 19.11 | 19.84 | 19.84 | +2.80% | 2,347,000 | 1.13 |
| Oct 07, 2026 | 18.98 | 19.30 | 18.89 | 19.30 | 19.30 | +2.33% | 577,462 | 0.27 |
| Oct 06, 2026 | 19.16 | 19.16 | 18.63 | 18.86 | 18.86 | -0.16% | 425,500 | 0.20 |
| Oct 05, 2026 | 18.74 | 19.08 | 18.26 | 18.89 | 18.89 | -1.31% | 565,500 | 0.24 |
| Oct 02, 2026 | 19.20 | 19.49 | 18.74 | 19.14 | 19.14 | -0.83% | 965,000 | 0.38 |
| Oct 01, 2026 | 19.30 | 19.37 | 17.99 | 19.30 | 19.30 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 19.10 | 19.37 | 17.99 | 19.30 | 19.30 | +3.21% | 2,340,000 | 0.84 |
| Sep 29, 2026 | 19.00 | 19.25 | 18.45 | 18.70 | 18.70 | -1.16% | 1,668,000 | 0.60 |
| Sep 28, 2026 | 17.76 | 19.02 | 17.76 | 18.92 | 18.92 | +6.11% | 2,232,500 | 0.81 |
| Sep 25, 2026 | 18.31 | 18.31 | 17.63 | 17.83 | 17.83 | -3.31% | 854,500 | 0.31 |
| Sep 24, 2026 | 17.50 | 18.47 | 17.50 | 18.44 | 18.44 | +2.44% | 2,847,500 | 1.04 |
| Sep 23, 2026 | 17.30 | 18.00 | 17.30 | 18.00 | 18.00 | +3.69% | 2,990,000 | 1.10 |
| Sep 22, 2026 | 16.90 | 17.47 | 16.21 | 17.36 | 17.36 | +2.97% | 2,503,500 | 0.93 |
| Sep 21, 2026 | 16.79 | 17.07 | 16.52 | 16.86 | 16.86 | +0.06% | 1,986,500 | 0.74 |
| Sep 18, 2026 | 16.81 | 16.99 | 16.51 | 16.85 | 16.85 | +0.24% | 1,597,000 | 0.59 |
| Sep 17, 2026 | 17.40 | 17.50 | 16.65 | 16.81 | 16.81 | -4.92% | 2,648,437 | 0.99 |
| Sep 16, 2026 | 17.20 | 17.82 | 17.20 | 17.68 | 17.68 | +1.09% | 2,421,063 | 0.91 |
| Sep 15, 2026 | 17.80 | 18.02 | 17.47 | 17.49 | 17.49 | -2.35% | 1,867,500 | 0.71 |
| Sep 14, 2026 | 17.50 | 17.99 | 17.33 | 17.91 | 17.91 | +3.65% | 1,960,500 | 0.74 |
| Sep 11, 2026 | 17.06 | 17.46 | 16.51 | 17.28 | 17.28 | +0.99% | 3,631,000 | 1.38 |
| Sep 10, 2026 | 17.68 | 17.68 | 16.88 | 17.11 | 17.11 | -0.41% | 2,046,500 | 0.78 |
| Sep 09, 2026 | 18.80 | 18.80 | 17.83 | 18.00 | 17.18 | -2.17% | 2,196,141 | 0.83 |
| Sep 08, 2026 | 18.70 | 19.30 | 18.29 | 18.40 | 17.56 | -3.36% | 3,437,010 | 1.30 |
| Sep 07, 2026 | 18.70 | 19.16 | 18.57 | 19.04 | 18.17 | +0.00% | 1,418,000 | 0.54 |
| Sep 04, 2026 | 17.88 | 19.16 | 17.88 | 19.04 | 18.17 | +3.88% | 1,754,500 | 0.67 |
| Sep 03, 2026 | 18.88 | 18.89 | 18.27 | 18.33 | 17.49 | -1.98% | 1,830,750 | 0.69 |
| Sep 02, 2026 | 18.40 | 18.96 | 18.20 | 18.70 | 17.85 | +1.41% | 3,633,000 | 1.37 |
| Sep 01, 2026 | 18.25 | 18.83 | 18.18 | 18.44 | 17.60 | +0.65% | 2,557,980 | 0.97 |
| Aug 31, 2026 | 18.61 | 18.63 | 17.97 | 18.32 | 17.49 | -1.56% | 3,118,000 | 1.19 |
| Aug 28, 2026 | 18.20 | 18.81 | 17.83 | 18.61 | 17.76 | +1.25% | 5,163,700 | 2.00 |
| Aug 27, 2026 | 17.71 | 18.50 | 17.63 | 18.38 | 17.54 | +4.26% | 6,434,643 | 2.56 |
| Aug 26, 2026 | 16.82 | 18.12 | 16.16 | 17.63 | 16.83 | +18.88% | 13,329,352 | 5.71 |
| Aug 25, 2026 | 14.81 | 14.96 | 14.26 | 14.83 | 14.15 | -0.27% | 1,383,000 | 0.59 |
| Aug 24, 2026 | 15.27 | 15.31 | 14.59 | 14.87 | 14.19 | -3.82% | 752,000 | 0.32 |