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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.1	15.95	15.95	16.57	15.86	622,000
February 16, 2026	16.3	15.96	15.96	16.3	15.83	466,000
February 13, 2026	16.55	16.2	16.2	16.66	16	1.07M
February 12, 2026	16.31	16.32	16.32	16.62	16.09	1.06M
February 11, 2026	16.13	16.31	16.31	16.8	16.13	2.38M
February 10, 2026	15.82	16.02	16.02	16.31	15.17	2.31M
February 09, 2026	15.75	15.82	15.82	16.3	15.65	3.19M
February 06, 2026	15.01	15.7	15.7	16.26	15.01	1.6M
February 05, 2026	15.19	15.69	15.69	15.86	14.78	1.47M
February 04, 2026	15.15	15.19	15.19	15.57	15	1.37M
February 03, 2026	15.23	15.23	15.23	15.71	15	1.68M
February 02, 2026	15.16	15.05	15.05	15.33	14.72	1.34M
January 30, 2026	15.7	15.3	15.3	15.94	14.93	2.71M
January 29, 2026	14.42	15.7	15.7	15.79	14.41	3.49M
January 28, 2026	14.56	14.75	14.75	14.9	14.36	1.31M
January 27, 2026	14.26	14.53	14.53	14.96	14.26	954,000
January 26, 2026	13.5	14.7	14.7	14.85	13.5	2.77M
January 23, 2026	14.02	14.21	14.21	14.44	14.02	1.96M
January 22, 2026	13.92	14.02	14.02	14.05	13.75	1.52M
January 21, 2026	13.75	13.89	13.89	13.94	13.41	2.35M
January 20, 2026	13.3	14.05	14.05	15.13	13.19	8.46M
January 19, 2026	13.2	13.22	13.22	13.47	13.1	544,248
January 16, 2026	13.62	13.4	13.4	13.65	13.22	837,026
January 15, 2026	13.63	13.58	13.58	13.95	13.32	1.73M
January 14, 2026	13.98	13.68	13.68	14.16	13.59	1.19M
January 13, 2026	13.85	13.77	13.77	13.99	13.61	1.48M
January 12, 2026	13.68	13.85	13.85	13.96	13.48	1.91M
January 09, 2026	13.8	13.68	13.68	13.92	13.58	799,476
January 08, 2026	13.89	13.72	13.72	13.89	13.29	1.41M
January 07, 2026	13.46	13.88	13.88	13.88	13.38	2.42M
January 06, 2026	13.36	13.26	13.26	13.36	13.12	916,515
January 05, 2026	13.71	13.22	13.22	13.71	13.07	1.15M
January 02, 2026	13.12	13.14	13.14	13.3	12.97	712,365
December 31, 2025	13.28	13.14	13.14	13.48	13.1	458,348
December 30, 2025	13.19	13.24	13.24	13.37	13.13	658,000
December 29, 2025	13.75	13.18	13.18	13.76	13.1	2.01M
December 24, 2025	13.86	13.75	13.75	13.9	13.5	906,639
December 23, 2025	13.68	13.54	13.54	13.68	13.36	887,000
December 22, 2025	13.55	13.6	13.6	13.71	13.51	388,500
December 19, 2025	13.38	13.45	13.45	13.5	13.2	1.41M
December 18, 2025	13.2	13.23	13.23	13.28	13.09	466,500
December 17, 2025	13.24	13.21	13.21	13.25	13.04	570,650
December 16, 2025	13.7	13.11	13.11	13.7	13.11	980,223
December 15, 2025	13.65	13.53	13.53	13.8	13.52	425,485
December 12, 2025	13.58	13.65	13.65	13.8	13.32	812,317
December 11, 2025	13.73	13.44	13.44	13.79	13.32	873,000
December 10, 2025	13.68	13.55	13.55	13.7	13.3	1.75M
December 09, 2025	14.1	13.64	13.64	14.14	13.56	2.01M
December 08, 2025	14.5	14.03	14.03	14.5	13.79	3.69M
December 05, 2025	14.61	14.5	14.5	14.89	14.23	2.86M
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

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