Human Health Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	1.970	1.970	1.740	1.800	1.250	788,000
2022-02-28	2.110	2.110	1.850	1.920	1.333	944,000
2022-02-25	2.020	2.180	2.020	2.120	1.472	1,820,000
2022-02-24	2.150	2.150	1.880	2.020	1.403	2,062,000
2022-02-23	2.280	2.340	2.080	2.150	1.493	1,758,000
2022-02-22	2.130	2.400	1.950	2.240	1.555	4,465,100
2022-02-21	1.800	2.180	1.750	2.100	1.458	3,912,596
2022-02-18	1.750	1.760	1.690	1.740	1.208	444,000
2022-02-17	1.650	1.770	1.640	1.770	1.229	940,000
2022-02-16	1.690	1.710	1.600	1.640	1.139	356,000
2022-02-15	1.610	1.700	1.580	1.650	1.146	850,000
2022-02-14	1.630	1.690	1.450	1.600	1.111	1,888,000
2022-02-11	1.440	1.440	1.380	1.420	0.986	62,000
2022-02-10	1.470	1.470	1.420	1.450	1.007	194,000
2022-02-09	1.420	1.470	1.400	1.470	1.021	568,000
2022-02-08	1.300	1.430	1.300	1.430	0.993	896,000
2022-02-07	1.210	1.300	1.200	1.290	0.896	238,000
2022-02-04	1.270	1.270	1.210	1.210	0.840	42,000
2022-01-31	1.180	1.180	1.180	1.180	0.819	0
2022-01-28	1.170	1.170	1.170	1.170	0.812	0
2022-01-27	1.170	1.170	1.170	1.170	0.812	10,000
2022-01-26	1.200	1.270	1.200	1.220	0.847	24,000
2022-01-25	1.200	1.200	1.180	1.180	0.819	202,000
2022-01-24	1.180	1.180	1.180	1.180	0.819	16,000
2022-01-21	1.180	1.200	1.180	1.180	0.819	48,000
2022-01-20	1.180	1.180	1.180	1.180	0.819	50,000
2022-01-19	1.200	1.200	1.180	1.180	0.819	86,000
2022-01-18	1.180	1.190	1.180	1.190	0.826	90,000
2022-01-17	1.180	1.190	1.180	1.180	0.819	50,000
2022-01-14	1.170	1.170	1.160	1.160	0.806	60,000
2022-01-13	1.150	1.150	1.150	1.150	0.799	0
2022-01-12	1.190	1.190	1.150	1.150	0.799	32,000
2022-01-11	1.170	1.170	1.170	1.170	0.812	0
2022-01-10	1.170	1.170	1.170	1.170	0.812	6,000
2022-01-07	1.160	1.160	1.160	1.160	0.806	0
2022-01-06	1.160	1.160	1.160	1.160	0.806	0
2022-01-05	1.180	1.180	1.160	1.160	0.806	20,000
2022-01-04	1.190	1.190	1.190	1.190	0.826	0
2022-01-03	1.190	1.190	1.190	1.190	0.826	8,000
2021-12-31	1.210	1.210	1.210	1.210	0.840	42,000
2021-12-30	1.190	1.190	1.190	1.190	0.826	0
2021-12-29	1.170	1.190	1.170	1.190	0.826	62,000
2021-12-28	1.130	1.140	1.130	1.140	0.792	10,000
2021-12-24	1.100	1.100	1.100	1.100	0.764	0
2021-12-23	1.070	1.100	1.070	1.100	0.764	32,000
2021-12-22	1.070	1.070	1.070	1.070	0.743	0
2021-12-21	1.070	1.070	1.070	1.070	0.743	0
2021-12-20	1.100	1.100	1.070	1.070	0.743	32,000
2021-12-17	1.100	1.100	1.100	1.100	0.764	0
2021-12-16	1.100	1.100	1.100	1.100	0.764	0
2021-12-15	1.110	1.120	1.100	1.100	0.764	102,000
2021-12-14	1.130	1.130	1.110	1.110	0.771	104,000
2021-12-13	1.130	1.150	1.120	1.140	0.792	98,000
2021-12-10	1.130	1.170	1.130	1.130	0.785	184,000
2021-12-09	1.180	1.180	1.140	1.160	0.806	104,000
2021-12-08	1.250	1.250	1.180	1.180	0.819	358,000
2021-12-07	1.320	1.320	1.220	1.240	0.861	240,000
2021-12-06	1.370	1.400	1.360	1.380	0.875	914,000
2021-12-03	1.350	1.400	1.350	1.350	0.856	2,170,000
2021-12-02	1.350	1.350	1.320	1.340	0.850	234,000

← NewerPage 20 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-15	0.0300 HKD
2024-12-04	0.0280 HKD
2023-12-11	0.1600 HKD
2022-12-06	0.3000 HKD
2021-12-07	0.1200 HKD
2019-12-03	0.0300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.