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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	11.54	11.62	11.62	11.84	11.36	4.85M
July 22, 2025	11.18	11.42	11.42	11.46	11.1	3.51M
July 21, 2025	11.12	11.18	11.18	11.3	10.94	2.46M
July 18, 2025	11.04	11	11	11.14	10.9	2.21M
July 17, 2025	11.26	11.04	11.04	11.36	10.92	4.32M
July 16, 2025	11.2	11.24	11.24	11.58	11.16	3.95M
July 15, 2025	11.2	11.16	11.16	11.28	10.78	3.51M
July 14, 2025	11.08	11.16	11.16	11.44	11.04	1.96M
July 11, 2025	10.96	11.08	11.08	11.24	10.92	3.36M
July 10, 2025	10.66	10.94	10.94	11	10.66	3.65M
July 09, 2025	10.78	10.66	10.66	10.8	10.44	5.87M
July 08, 2025	10.92	10.78	10.78	10.92	10.48	8.83M
July 07, 2025	11.5	10.92	10.92	11.5	10.32	12.38M
July 04, 2025	12.24	11.76	11.76	12.24	11.56	4.42M
July 03, 2025	12	12.26	12.26	12.44	11.78	3.82M
July 02, 2025	11.44	11.82	11.82	11.98	11.3	2.39M
June 30, 2025	11.46	11.42	11.42	11.7	11.28	4.43M
June 27, 2025	11.46	11.56	11.56	11.74	11.44	1.74M
June 26, 2025	11.68	11.46	11.46	11.68	11.4	3.26M
June 25, 2025	11.72	11.7	11.7	12.14	11.4	3.33M
June 24, 2025	11.66	11.66	11.66	11.78	11.48	2.44M
June 23, 2025	11.78	11.62	11.62	11.78	11.36	2.84M
June 20, 2025	11.5	11.78	11.78	11.98	11.4	3.25M
June 19, 2025	12.24	11.82	11.82	12.38	11.78	2.18M
June 18, 2025	12.96	12.36	12.36	12.96	12.3	1.86M
June 17, 2025	12.8	12.6	12.6	13.1	12.48	3.94M
June 16, 2025	12.22	12.8	12.8	12.84	12.2	2.96M

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