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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	14.4	14.6	14.6	14.85	14.16	3.28M
September 05, 2025	13.59	14.32	14.32	14.42	13.59	3.66M
September 04, 2025	13.85	13.56	13.56	13.96	13.26	4.72M
September 03, 2025	13.72	13.84	13.84	14	13.69	2.8M
September 02, 2025	14.12	13.72	13.72	14.29	13.6	5.46M
September 01, 2025	15	13.95	13.95	15	13.82	7.75M
August 29, 2025	14.65	14.75	14.75	15.08	14.38	5.3M
August 28, 2025	14.22	14.66	14.66	14.8	13.82	9.59M
August 27, 2025	13.85	14.16	14.16	14.2	12.7	16.45M
August 26, 2025	13.5	13.9	13.9	14.26	13.27	7.13M
August 25, 2025	13.42	13.5	13.5	13.65	13.12	4.01M
August 22, 2025	13.28	12.93	12.93	13.47	12.82	4.53M
August 21, 2025	13.46	13.35	13.35	13.6	13.08	3.17M
August 20, 2025	13.36	13.28	13.28	13.4	12.94	4.11M
August 19, 2025	13.27	13.41	13.41	13.52	13.15	3.73M
August 18, 2025	13.19	13.16	13.16	13.39	12.79	5.56M
August 15, 2025	12.25	13.13	13.13	13.28	12.03	9.92M
August 14, 2025	12.39	12.25	12.25	12.61	12.07	5.31M
August 13, 2025	11.88	11.99	11.99	12.15	11.7	4.8M
August 12, 2025	11.87	11.73	11.73	12.04	11.61	2.75M
August 11, 2025	11.6	11.87	11.87	12.05	11.41	3.32M
August 08, 2025	11.71	11.6	11.6	11.83	11.52	1.92M
August 07, 2025	11.8	11.71	11.71	11.92	11.55	2.44M
August 06, 2025	11.99	11.62	11.62	12	11.59	3.31M
August 05, 2025	11.43	11.98	11.98	12.17	11.34	5.95M
August 04, 2025	11.26	11.42	11.42	11.54	11.13	4.27M
August 01, 2025	11.5	11.12	11.12	11.7	11.04	4.75M
July 31, 2025	12.3	11.46	11.46	12.5	11.44	10.27M
July 30, 2025	11.28	12.5	12.5	12.68	11.1	18.75M
July 29, 2025	12.3	11.22	11.22	12.3	11.02	12.2M
July 28, 2025	11.96	11.46	11.46	11.96	11.3	2.91M
July 25, 2025	11.82	11.56	11.56	12	11.52	2.8M
July 24, 2025	11.62	11.76	11.76	11.94	11.62	3.92M

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