Health and Happiness (H&H) International Holdings Limited - 1112.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.95	14.9	14.9	15.05	14.77	2.58M
December 03, 2025	14.94	14.89	14.89	15.18	14.78	3.07M
December 02, 2025	14.87	14.94	14.94	14.96	14.75	1.4M
December 01, 2025	14.53	14.78	14.78	14.83	14.53	1.66M
November 28, 2025	14.46	14.59	14.59	14.77	14.23	2.48M
November 27, 2025	13.9	14.46	14.46	14.78	13.82	4.35M
November 26, 2025	13.64	13.98	13.98	13.98	13.64	1.52M
November 25, 2025	14.1	13.82	13.82	14.1	13.64	1.56M
November 24, 2025	14.33	13.82	13.82	14.33	13.58	3.22M
November 21, 2025	14.1	14.01	14.01	14.14	13.56	3.75M
November 20, 2025	13.97	14.1	14.1	14.42	13.72	4.86M
November 19, 2025	13.16	13.75	13.75	13.76	13	5.75M
November 18, 2025	12.79	13.16	13.16	13.79	12.36	4.31M
November 17, 2025	12.57	12.96	12.96	13.03	12.57	1.52M
November 14, 2025	12.74	12.68	12.68	13	12.65	871,184
November 13, 2025	12.89	12.84	12.84	13	12.63	866,528
November 12, 2025	13.2	13	13	13.2	12.85	1.53M
November 11, 2025	12.65	13.14	13.14	13.33	12.65	2.45M
November 10, 2025	12.5	12.79	12.79	12.89	12.1	2.37M
November 07, 2025	12.3	12.3	12.3	12.58	12.09	1.63M
November 06, 2025	11.77	12.3	12.3	12.3	11.69	2.86M
November 05, 2025	11.9	11.63	11.63	12.14	11.54	3.7M
November 04, 2025	12.28	12.15	12.15	12.28	11.99	1.46M
November 03, 2025	11.98	12.25	12.25	12.3	11.98	1.34M
October 31, 2025	12.12	12.1	12.1	12.24	11.9	2.73M
October 30, 2025	12.32	12.26	12.26	12.58	12.12	3.33M
October 28, 2025	12.7	12.35	12.35	12.7	12.16	2.73M
October 27, 2025	12.92	12.65	12.65	12.92	12.65	1.55M
October 24, 2025	12.82	12.79	12.79	13.07	12.65	1.67M
October 23, 2025	13.38	12.9	12.9	13.38	12.75	1.18M
October 22, 2025	13.29	13	13	13.29	12.8	1.73M
October 21, 2025	13.28	13.19	13.19	13.34	13.09	1.37M
October 20, 2025	13.33	13.17	13.17	13.41	13.1	1.22M
October 17, 2025	13.64	13.05	13.05	13.7	12.96	1.42M
October 16, 2025	13.74	13.61	13.61	13.76	13.46	1.79M
October 15, 2025	12.87	13.54	13.54	14.15	12.87	5.03M
October 14, 2025	13.29	12.77	12.77	13.3	12.65	2.37M
October 13, 2025	12.32	13.12	13.12	13.16	12.32	3.82M
October 10, 2025	12.95	12.75	12.75	13.11	12.64	1.88M
October 09, 2025	12.88	12.9	12.9	12.96	12.63	3.02M
October 08, 2025	12.76	12.71	12.71	12.76	12.41	376,725
October 06, 2025	13.02	12.76	12.76	13.02	12.68	508,500
October 03, 2025	13.11	13.02	13.02	13.11	12.82	553,500
October 02, 2025	13.1	13.1	13.1	13.14	12.85	520,021
September 30, 2025	13.18	13.18	13.18	13.32	12.92	1.79M
September 29, 2025	13	13.16	13.16	13.28	12.85	1.66M
September 26, 2025	13.17	12.99	12.99	13.24	12.91	2.29M
September 25, 2025	13.38	13.23	13.23	13.48	13	1.87M
September 24, 2025	13.7	13.39	13.39	13.7	13.26	1.78M
September 23, 2025	13.96	13.51	13.51	13.96	13.34	5.37M
September 22, 2025	14.52	13.95	13.95	14.52	13.9	3.19M
September 19, 2025	14.33	14.52	14.52	14.64	14.33	1.61M
September 18, 2025	14.78	14.39	14.39	14.96	14.2	3.65M
September 17, 2025	14.55	14.62	14.62	14.71	14.19	4.11M
September 16, 2025	14.6	14.76	14.76	14.89	14.4	3.29M
September 15, 2025	14.51	14.61	14.61	14.81	14.42	2.22M
September 12, 2025	15.18	14.76	14.76	15.18	14.4	3.38M
September 11, 2025	14.56	14.83	14.83	15.15	14.31	3.18M
September 10, 2025	14.7	14.56	14.56	14.71	14.26	1.6M
September 09, 2025	14.61	14.55	14.55	14.61	14.16	2.94M

Health and Happiness (H&H) International Holdings Limited (1112.HK) HKSE