Human Health Holdings Ltd.(HK:1419)
HK$0.80+0.02 (+1.91%)
HK:1419
Human Health Holdings Ltd. historical prices
HK$0.80
At close:+0.02 (+1.91%)
Want to see HK:1419 full AI Analyst Report?
Human Health Holdings Ltd. (1419) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | +1.91% | 104,000 | 3.22 |
| Nov 11, 2026 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | +3.29% | 130,000 | 4.30 |
| Nov 10, 2026 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | +2.70% | 14,000 | 0.47 |
| Nov 09, 2026 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | +2.70% | 20,000 | 0.67 |
| Nov 06, 2026 | 0.74 | 0.76 | 0.74 | 0.74 | 0.74 | +0.68% | 0 | 0.00 |
| Nov 05, 2026 | 0.74 | 0.76 | 0.74 | 0.74 | 0.74 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 0.74 | 0.76 | 0.74 | 0.74 | 0.74 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 22,000 | 0.70 |
| Nov 02, 2026 | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -3.29% | 306,000 | 10.93 |
| Oct 30, 2026 | 0.76 | 0.79 | 0.76 | 0.76 | 0.76 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -1.30% | 22,000 | 0.77 |
| Oct 28, 2026 | 0.77 | 0.79 | 0.77 | 0.77 | 0.77 | +1.99% | 0 | 0.00 |
| Oct 27, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.00% | 6,000 | 0.21 |
| Oct 26, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.66% | 6,000 | 0.21 |
| Oct 23, 2026 | 0.76 | 0.79 | 0.76 | 0.76 | 0.76 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | 0.00% | 46,000 | 1.63 |
| Oct 21, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.00% | 6,000 | 0.21 |
| Oct 20, 2026 | 0.76 | 0.80 | 0.76 | 0.76 | 0.76 | +0.66% | 0 | 0.00 |
| Oct 19, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.66% | 16,000 | 0.57 |
| Oct 15, 2026 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -0.65% | 16,000 | 0.57 |
| Oct 14, 2026 | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | +0.66% | 30,000 | 1.08 |
| Oct 13, 2026 | 0.76 | 0.78 | 0.76 | 0.76 | 0.76 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.76 | 0.78 | 0.76 | 0.76 | 0.76 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -2.56% | 14,000 | 0.51 |
| Oct 08, 2026 | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | -1.27% | 0 | 0.00 |
| Oct 07, 2026 | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -0.63% | 10,000 | 0.36 |
| Oct 05, 2026 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | +5.30% | 148,000 | 5.80 |
| Oct 02, 2026 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | +1.34% | 32,000 | 1.24 |
| Oct 01, 2026 | 0.75 | 0.78 | 0.75 | 0.75 | 0.75 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.75 | 0.78 | 0.75 | 0.75 | 0.75 | +0.68% | 0 | 0.00 |
| Sep 29, 2026 | 0.77 | 0.75 | 0.73 | 0.74 | 0.74 | -3.90% | 52,000 | 2.05 |
| Sep 28, 2026 | 0.81 | 0.81 | 0.77 | 0.77 | 0.77 | 0.00% | 84,000 | 3.50 |
| Sep 25, 2026 | 0.77 | 0.79 | 0.77 | 0.77 | 0.77 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.77 | 0.79 | 0.77 | 0.77 | 0.77 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | +0.65% | 8,000 | 0.19 |
| Sep 22, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | +0.66% | 4,000 | 0.09 |
| Sep 21, 2026 | 0.78 | 0.80 | 0.76 | 0.76 | 0.76 | 0.00% | 22,000 | 0.51 |
| Sep 18, 2026 | 0.78 | 0.80 | 0.76 | 0.76 | 0.76 | 0.00% | 200,000 | 4.95 |
| Sep 17, 2026 | 0.76 | 0.79 | 0.74 | 0.76 | 0.76 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.76 | 0.76 | 0.74 | 0.76 | 0.76 | 0.00% | 8,000 | 0.20 |
| Sep 15, 2026 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -1.30% | 24,000 | 0.58 |
| Sep 14, 2026 | 0.77 | 0.80 | 0.77 | 0.77 | 0.77 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.77 | 0.80 | 0.77 | 0.77 | 0.77 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | 0.00% | 16,000 | 0.39 |
| Sep 09, 2026 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | +0.65% | 102,000 | 2.45 |
| Sep 08, 2026 | 0.77 | 0.77 | 0.75 | 0.77 | 0.77 | 0.00% | 202,000 | 5.25 |
| Sep 07, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.00% | 6,000 | 0.15 |
| Sep 04, 2026 | 0.77 | 0.80 | 0.77 | 0.77 | 0.77 | +0.66% | 0 | 0.00 |
