Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

H&H INTL HLDG (1112.HK)

Compare
9.010
-0.370
(-3.94%)
At close: 4:08:28 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20259.2609.3608.9809.0109.0102,029,000
Apr 15, 20259.6109.8009.2409.3809.3801,495,500
Apr 14, 20259.9309.9909.4409.5509.5504,716,500
Apr 11, 20259.91010.0609.1609.7309.7309,959,000
Apr 10, 20259.0009.1408.6708.7608.7602,047,500
Apr 9, 20258.4308.6508.1108.6208.6202,723,000
Apr 8, 20258.2808.6508.2808.5708.5702,612,000
Apr 7, 20258.8609.0608.0308.1908.1903,435,000
Apr 3, 20259.7209.8709.4209.6409.6401,772,500
Apr 2, 20259.72010.0409.6109.8809.8802,499,500
Apr 1, 20259.4609.9209.3309.7009.7002,614,500
Mar 31, 20259.8509.8509.1509.2709.2703,529,000
Mar 28, 20259.77010.0809.7009.8509.8503,676,736
Mar 27, 202510.20010.2009.5009.7309.7302,028,500
Mar 26, 20259.80010.0809.2609.9409.9405,623,086
Mar 25, 202511.08011.0809.9009.9809.9804,213,500
Mar 24, 202510.80011.18010.42010.72010.7203,459,860
Mar 21, 202510.80011.12010.24010.38010.3803,213,000
Mar 20, 202510.88010.96010.48010.70010.7003,983,022
Mar 19, 202510.50010.76010.30010.70010.7002,846,000
Mar 18, 202510.52010.70010.10010.50010.5004,179,451
Mar 17, 20259.80010.7409.80010.52010.5208,494,000
Mar 14, 20259.1509.9009.1509.6409.6405,978,153
Mar 13, 20259.3509.3709.0209.2609.260616,000
Mar 12, 20259.1309.4009.0909.3709.370745,500
Mar 11, 20258.9009.1908.8909.1309.130350,500
Mar 10, 20259.2009.2008.9809.0609.060216,000
Mar 7, 20259.1909.4409.1809.3009.300469,000
Mar 6, 20259.2009.3809.1009.2509.250682,500
Mar 5, 20259.0009.2309.0009.1409.140566,000
Mar 4, 20258.8808.9208.7108.8408.840455,500
Mar 3, 20258.8509.3808.7908.9208.920711,000
Feb 28, 20259.0009.2008.8909.0609.0601,206,821
Feb 27, 20258.9609.4408.9609.2509.2501,105,500
Feb 26, 20258.8909.0408.8708.9508.950700,000
Feb 25, 20258.9109.1708.7608.8808.880776,000
Feb 24, 20258.9809.1308.9009.0009.000470,000
Feb 21, 20258.9408.9908.8608.9808.980227,000
Feb 20, 20259.0109.0108.8008.9308.930270,000
Feb 19, 20258.7608.9608.6808.9408.940665,500
Feb 18, 20258.9908.9908.6708.7808.780370,500
Feb 17, 20259.3009.3008.4708.6608.660885,000
Feb 14, 20258.8808.8808.6008.8208.820411,500
Feb 13, 20258.3708.8908.3008.6208.620683,500
Feb 12, 20258.4108.6408.4008.6408.640230,000
Feb 11, 20258.8808.9808.4508.4808.480395,500
Feb 10, 20258.3408.8208.3208.6508.650691,700
Feb 7, 20258.4008.5008.2308.2708.2701,020,500
Feb 6, 20258.2008.3908.1808.3208.320358,880
Feb 5, 20258.5508.5508.1408.2508.250553,500
Feb 4, 20258.0708.6708.0708.5208.520432,500
Feb 3, 20258.2408.2508.0008.2508.25059,500
Jan 28, 20258.2208.2208.2208.2208.220-
Jan 27, 20258.2008.3008.1008.2508.250344,000
Jan 24, 20258.3308.3308.1308.2008.200293,500
Jan 23, 20258.3808.4008.2408.3808.380176,500
Jan 22, 20258.5908.5908.3208.3808.380133,000
Jan 21, 20258.4608.6308.2908.4508.45077,000
Jan 20, 20258.8008.8008.4108.4508.450170,266
Jan 17, 20258.4108.7608.2808.3808.380467,000
Jan 16, 20258.3908.4308.2408.3908.390334,000
Jan 15, 20258.1808.3008.0908.2308.230166,000
Jan 14, 20258.2008.3508.0808.1608.160258,500
Jan 13, 20258.1708.1807.9508.1808.180254,000
Jan 10, 20258.3208.3308.0508.1808.180193,000
Jan 9, 20258.3408.5108.1508.2608.260755,641
Jan 8, 20258.5508.5508.1808.3008.3001,384,000
Jan 7, 20258.3008.8008.2208.8008.800930,500
Jan 6, 20258.5608.6808.3608.6808.680913,000
Jan 3, 20258.3208.9008.2208.5608.560833,000
Jan 2, 20259.0009.0008.4708.7208.7201,475,000
Dec 31, 20248.8708.8708.8708.8708.870-
Dec 30, 20249.0309.0308.8009.0009.000264,000
Dec 27, 20248.9609.0908.7109.0509.050315,000
Dec 24, 20248.8808.8808.8808.8808.880-
Dec 23, 20249.0409.0408.7208.8908.890217,500
Dec 20, 20248.6708.9808.6108.9808.980716,500
Dec 19, 20248.8008.8708.3608.6008.6001,479,500
Dec 18, 20249.0309.2308.9709.0209.020144,207
Dec 17, 20249.4009.4008.9709.0209.020287,000
Dec 16, 20249.2509.3909.0009.0209.020374,000
Dec 13, 20249.6209.5009.3809.3909.390152,500
Dec 12, 20249.5009.7609.5009.6309.630367,000
Dec 11, 20249.4009.6509.4009.4309.430145,000
Dec 10, 20249.8509.8909.5309.5309.530375,000
Dec 9, 20249.4009.6609.2409.5909.590342,000
Dec 6, 20249.7009.8009.4109.5909.590396,500
Dec 5, 20249.7009.8909.5509.5809.58048,000
Dec 4, 202410.10010.1009.6809.7009.700271,500
Dec 3, 20249.4709.8809.4709.8209.820195,287
Dec 2, 20249.44010.1809.3809.5609.560146,500
Nov 29, 20249.6009.7909.5909.6109.610111,000
Nov 28, 20249.3109.5509.1809.5309.530248,500
Nov 27, 20249.1009.4509.0209.3209.320159,000
Nov 26, 20249.1009.3409.0009.0709.070136,349
Nov 25, 20249.1809.3908.9709.1509.150200,500
Nov 22, 20249.4509.4508.8909.1509.150366,500
Nov 21, 20249.6609.6609.2609.2909.290328,000
Nov 20, 20249.9409.9409.6009.6509.650135,500
Nov 19, 20249.6009.7909.6009.6409.640210,500
Nov 18, 20249.6609.9509.6209.7909.790293,000
Nov 15, 20249.7609.7809.4409.6509.650495,000
Nov 14, 20249.91010.0209.6109.7609.760465,500
Nov 13, 202410.02010.0809.7309.9909.990290,500
Nov 12, 202410.32010.58010.08010.24010.240442,500
Nov 11, 202410.42010.50010.26010.28010.280161,000
Nov 8, 202410.66010.66010.42010.52010.520385,000
Nov 7, 202410.26010.66010.10010.58010.580401,500
Nov 6, 202410.38010.50010.20010.30010.30099,999
Nov 5, 202410.80010.86010.38010.38010.380279,500
Nov 4, 202410.22010.80010.22010.62010.620536,500
Nov 1, 202410.24010.56010.06010.22010.220155,000
Oct 31, 202410.48010.86010.18010.18010.180206,436
Oct 30, 202411.08011.08010.30010.46010.460406,262
Oct 29, 202411.22011.98010.72011.08011.0801,816,500
Oct 28, 202410.68011.00010.36010.96010.960548,258
Oct 25, 202410.66010.98010.52010.68010.680688,500
Oct 24, 202410.70010.98010.42010.58010.580591,000
Oct 23, 202410.38011.46010.38010.82010.8201,464,307
Oct 22, 20249.43010.9809.43010.44010.4401,681,000
Oct 21, 202410.00010.1809.5009.8209.820768,000
Oct 18, 20249.55010.0009.26010.00010.000703,000
Oct 17, 20249.6709.6709.1609.2209.220244,000
Oct 16, 20249.2109.4509.0109.3009.300481,000
Oct 15, 20249.3209.7709.1009.5609.560454,500
Oct 14, 20249.98010.1009.2809.6009.600616,000
Oct 10, 202410.00011.1809.90010.10010.1001,084,500
Oct 9, 202410.80010.8009.5309.7709.7701,539,000
Oct 8, 202412.12012.12010.52010.52010.5201,224,600
Oct 7, 202411.00011.94011.00011.82011.820894,600
Oct 4, 202410.82010.98010.72010.98010.980324,500
Oct 3, 202411.44011.44010.50010.78010.780329,500
Oct 2, 202411.42011.86011.16011.44011.4401,183,500
Sep 30, 202410.56012.00010.42011.42011.4202,157,500
Sep 27, 202410.30010.76010.14010.14010.1401,169,500
Sep 26, 20249.00010.2609.0009.9709.9701,755,800
Sep 25, 20248.5109.7908.5109.3009.3001,393,500
Sep 24, 20247.9008.5007.9008.4008.400236,000
Sep 23, 20248.4708.6408.4008.4508.450130,000
Sep 20, 20248.1008.6108.0908.6108.610380,000
Sep 19, 20248.0408.2607.9008.1208.120144,000
Sep 17, 20247.9707.9707.9707.9707.970-
Sep 16, 20247.8608.0707.8507.9707.97037,998
Sep 13, 20247.9608.1207.8307.8407.84082,000
Sep 12, 20247.6608.0907.6607.9607.960183,500
Sep 11, 20247.7007.7807.6007.6007.600231,000
Sep 10, 2024 0.300 Dividend
Sep 10, 20247.9708.0007.7807.7807.780111,000
Sep 9, 20248.3608.3608.0408.3008.000280,500
Sep 5, 20248.3908.4108.3108.3508.04898,500
Sep 4, 20248.6008.7108.5008.5008.19383,000
Sep 3, 20248.6308.9208.5008.8008.482432,500
Sep 2, 20248.4008.6008.2008.5508.241259,500
Aug 30, 20248.3908.6308.3008.3308.029415,092
Aug 29, 20248.5808.5808.2008.3708.067429,500
Aug 28, 20248.8408.8408.5008.5608.251355,500
Aug 27, 20248.9508.9908.7508.8808.559608,500
Aug 26, 20248.8309.0008.8008.9508.62799,000
Aug 23, 20248.6508.7408.5908.6308.31863,500
Aug 22, 20248.5808.7608.5808.7508.43467,500
Aug 21, 20248.7009.0008.7008.7208.40585,500
Aug 20, 20248.7008.7008.5408.7008.386119,519
Aug 19, 20248.7008.8008.6508.7008.38646,500
Aug 16, 20248.7008.9108.6208.7008.386376,000
Aug 15, 20248.6008.8008.6008.7308.414112,500
Aug 14, 20248.4908.6208.4908.5908.280129,500
Aug 13, 20248.4608.6108.0008.4608.15499,000
Aug 12, 20248.5108.5808.3108.4508.145172,500
Aug 9, 20248.5808.7608.5608.5608.251139,000
Aug 8, 20248.2908.6108.2908.5808.270162,500
Aug 7, 20248.6008.6008.2808.5308.22284,000
Aug 6, 20248.4908.5708.3408.3408.039165,000
Aug 5, 20248.3008.4808.2908.4708.164173,000
Aug 2, 20248.5008.5008.2708.3808.07754,000
Aug 1, 20248.7908.7908.4008.5008.193108,500
Jul 31, 20248.2908.6608.2808.5908.280264,500
Jul 30, 20248.1608.3108.0908.1707.875136,000
Jul 29, 20248.1008.2807.9708.2207.923184,500
Jul 26, 20248.0108.1508.0108.0907.798117,000
Jul 25, 20248.1908.2008.0408.0807.788313,500
Jul 24, 20248.0008.1307.8308.0107.720592,500
Jul 23, 20248.3508.3507.9308.0007.711773,601
Jul 22, 20248.5508.6808.3108.3508.048389,000
Jul 19, 20248.6208.8008.5508.5508.241491,100
Jul 18, 20248.9509.0508.7008.8808.55961,000
Jul 17, 20248.7208.8208.5808.7608.44394,500
Jul 16, 20248.5108.8408.5108.7508.43476,500
Jul 15, 20248.8908.9508.7108.7108.395185,000
Jul 12, 20249.0809.2708.8509.0608.733398,500
Jul 11, 20248.8808.9708.6108.8908.56980,500
Jul 10, 20248.7708.7708.4608.6908.376185,500
Jul 9, 20248.4408.4908.3608.4508.145109,000
Jul 8, 20248.8908.8908.2908.4508.145236,500
Jul 5, 20248.7508.7508.5208.6608.34797,500
Jul 4, 20248.7508.8908.7508.8408.52093,000
Jul 3, 20248.8808.9408.6908.7508.434284,479
Jul 2, 20248.8709.0308.7708.8608.540322,979
Jun 28, 20249.3809.3808.8808.9408.617176,000
Jun 27, 20249.1109.1108.9008.9208.598139,000
Jun 26, 20249.0609.1708.9009.1208.790136,000
Jun 25, 20249.0509.2909.0409.1208.790129,000
Jun 24, 20249.5109.5109.0609.1308.800531,500
Jun 21, 20249.4509.7609.3809.5209.176418,000
Jun 20, 20249.7509.8409.5309.5309.186152,500
Jun 19, 20249.6009.7509.4409.6909.340243,500
Jun 18, 20249.6609.8409.5609.6109.263212,500
Jun 17, 20249.6609.7309.5509.6609.311418,000
Jun 14, 202410.00010.2409.7509.8309.475570,000
Jun 13, 202410.38010.38010.06010.1809.812772,000
Jun 12, 202410.38010.38010.04010.1609.793418,000
Jun 11, 202410.16010.40010.08010.2009.831316,500
Jun 7, 202410.58010.58010.34010.40010.024262,500
Jun 6, 202410.40010.54010.34010.40010.024200,000
Jun 5, 202410.48010.48010.28010.3609.986112,000
Jun 4, 202410.22010.46010.22010.3209.94761,000
Jun 3, 202410.18010.54010.18010.3609.986214,500
May 31, 202410.38010.50010.16010.2009.831456,439
May 30, 202410.40010.42010.20010.3409.966530,500
May 29, 202410.58010.58010.04010.40010.024482,000
May 28, 202410.30010.58010.24010.3209.947103,500
May 27, 202410.30010.42010.24010.3209.947186,500
May 24, 202410.32010.44010.28010.2809.908441,000
May 23, 202410.54010.54010.30010.3609.986259,500
May 22, 202410.56010.60010.24010.56010.178946,500
May 21, 202410.64010.70010.40010.48010.101559,000
May 20, 202410.84010.86010.60010.76010.371755,500
May 17, 202411.16011.18010.70010.90010.5061,319,399
May 16, 202411.00011.24010.80010.96010.5641,408,500
May 14, 2024 0.180 Dividend
May 14, 202411.00011.20010.78011.00010.6021,071,500
May 13, 202410.98011.06010.62011.02010.448367,500
May 10, 202410.48010.78010.16010.72010.164808,000
May 9, 202410.24010.54010.22010.4809.936578,000
May 8, 202410.54010.60010.24010.2809.747176,000
May 7, 202410.88010.88010.42010.5009.955476,500
May 6, 20249.98010.5609.97010.3609.822745,000
May 3, 202410.14010.2009.9409.9409.424170,000
May 2, 202410.76010.76010.08010.0809.557182,000
Apr 30, 202410.28010.30010.12010.2209.690284,500
Apr 29, 202410.36010.52010.28010.2809.747644,500
Apr 26, 202410.46010.48010.04010.2209.690342,500
Apr 25, 202410.20010.26010.04010.0609.538181,000
Apr 24, 202410.04010.34010.04010.2009.671145,510
Apr 23, 202410.02010.30010.02010.1609.633199,000
Apr 22, 202410.42010.42010.06010.1609.633287,019
Apr 19, 202410.04010.1809.91010.0809.557457,000
Apr 18, 20249.74010.0409.74010.0409.519340,500
Apr 17, 20249.7309.8509.6509.7009.197503,698
Apr 16, 20249.86010.0209.6909.7309.225580,500