Human Health Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01419  2016-04-01    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.800 0.800 0.820 1,162,800 0.800 0.800 0.820 0.781 0.829 1,456,350 0.7984 -1.19%
2025-11-28 0 20 0.840 0.820 0.850 2,702,240 0.810 0.790 0.819 0.771 0.839 3,407,150 0.7931 -1.18%
2025-10-31 0 20 0.850 0.850 0.870 5,134,430 0.819 0.819 0.839 0.771 0.916 6,200,100 0.8281 7.59%
2025-09-30 0 22 0.790 0.790 0.820 15,419,440 0.761 0.761 0.790 0.742 1.157 17,589,775 0.8766 -30.09%
2025-08-29 0 21 1.130 1.130 1.140 11,137,280 1.089 1.089 1.099 0.858 1.330 9,808,525 1.1355 16.49%
2025-07-31 0 22 0.970 0.940 0.970 2,359,620 0.935 0.906 0.935 0.771 0.973 2,705,800 0.8721 16.87%
2025-06-30 0 21 0.830 0.820 0.840 885,040 0.800 0.790 0.810 0.771 0.829 1,118,425 0.7913 5.06%
2025-05-30 0 20 0.790 0.780 0.840 586,300 0.761 0.752 0.810 0.733 0.819 761,525 0.7699 -1.25%
2025-04-30 0 19 0.800 0.780 0.800 955,780 0.771 0.752 0.771 0.704 0.771 1,296,875 0.7370 0.00%
2025-03-31 0 21 0.800 0.800 0.850 2,348,140 0.771 0.771 0.819 0.713 0.858 3,060,625 0.7672 5.26%
2025-02-28 0 20 0.760 0.750 0.780 1,392,060 0.733 0.723 0.752 0.713 0.761 1,917,300 0.7261 -5.00%
2025-01-28 0 19 0.800 0.780 0.800 1,312,360 0.771 0.752 0.771 0.713 0.867 1,803,175 0.7278 2.56%
2024-12-31 0 20 0.780 0.770 0.780 1,503,740 0.752 0.742 0.752 0.675 0.790 2,016,428 0.7457 3.54%
2024-11-29 0 21 0.780 0.780 0.800 2,242,940 0.726 0.726 0.745 0.726 0.801 2,984,070 0.7516 -6.02%
2024-10-31 0 21 0.830 0.810 0.830 2,522,400 0.773 0.754 0.773 0.745 0.791 3,291,285 0.7664 2.47%
2024-09-30 0 19 0.810 0.810 0.840 4,500,480 0.754 0.754 0.782 0.708 0.940 5,895,096 0.7634 -19.00%
2024-08-30 0 22 1.000 0.990 1.030 1,549,360 0.931 0.922 0.959 0.931 1.005 1,632,753 0.9489 -7.41%
2024-07-31 0 22 1.080 1.050 1.080 1,312,800 1.005 0.977 1.005 0.950 1.089 1,325,537 0.9904 5.88%
2024-06-28 0 19 1.020 1.010 1.060 1,950,380 0.950 0.940 0.987 0.931 1.099 2,032,347 0.9597 -2.86%
2024-05-31 0 21 1.050 1.040 1.060 2,757,640 0.977 0.968 0.987 0.922 1.061 2,779,976 0.9920 5.00%
2024-04-30 0 20 1.000 1.000 1.030 2,195,100 0.931 0.931 0.959 0.903 0.977 2,358,898 0.9306 0.00%
2024-03-28 0 20 1.000 1.000 1.020 2,549,080 0.931 0.931 0.950 0.922 1.015 2,687,597 0.9485 -3.85%
2024-02-29 0 19 1.040 1.040 1.060 4,333,120 0.968 0.968 0.987 0.838 1.033 4,613,600 0.9392 -0.95%
2024-01-31 0 22 1.050 1.050 1.080 3,787,940 0.977 0.977 1.005 0.977 1.164 3,448,116 1.0986 -12.50%
2023-12-29 0 19 1.200 1.200 1.210 6,728,200 1.117 1.117 1.126 0.894 1.201 6,476,288 1.0389 -2.44%
2023-11-30 0 22 1.390 1.370 1.400 5,327,180 1.145 1.129 1.153 1.046 1.178 4,828,934 1.1032 6.92%
2023-10-31 0 20 1.300 1.290 1.300 4,386,040 1.071 1.063 1.071 1.046 1.112 4,081,165 1.0747 -3.70%
2023-09-29 0 19 1.350 1.340 1.350 25,381,360 1.112 1.104 1.112 1.021 1.639 19,944,540 1.2726 -30.77%
2023-08-31 0 23 1.950 1.940 1.950 9,687,200 1.606 1.598 1.606 1.516 1.639 6,076,833 1.5941 2.09%
2023-07-31 0 20 1.910 1.900 1.920 5,863,220 1.573 1.565 1.582 1.499 1.606 3,789,827 1.5471 0.53%
2023-06-30 0 21 1.900 1.880 1.910 6,689,920 1.565 1.549 1.573 1.524 1.639 4,202,556 1.5919 -1.55%
2023-05-31 0 21 1.930 1.890 1.930 8,026,940 1.590 1.557 1.590 1.549 1.705 4,986,742 1.6097 -5.85%
2023-04-28 0 17 2.050 2.050 2.060 6,895,380 1.689 1.689 1.697 1.491 1.722 4,175,850 1.6513 8.47%
2023-03-31 0 23 1.890 1.880 1.890 19,882,600 1.557 1.549 1.557 1.549 1.722 12,124,532 1.6399 -7.80%
2023-02-28 0 20 2.050 2.010 2.040 13,450,977 1.689 1.656 1.681 1.483 1.796 8,067,082 1.6674 6.22%
2023-01-31 0 18 1.930 1.920 1.950 9,101,860 1.590 1.582 1.606 1.582 1.878 5,278,080 1.7245 -4.46%
2022-12-30 0 20 2.020 2.000 2.030 23,259,220 1.664 1.648 1.672 1.285 1.713 15,204,395 1.5298 21.03%
2022-11-30 0 22 1.980 1.960 1.990 16,451,855 1.375 1.361 1.382 1.069 1.410 13,138,083 1.2522 26.92%
2022-10-31 0 20 1.560 1.510 1.560 19,367,060 1.083 1.049 1.083 1.055 1.340 17,088,278 1.1334 -18.32%
2022-09-30 0 21 1.910 1.870 1.910 41,175,754 1.326 1.299 1.326 1.167 1.528 28,828,714 1.4283 4.37%
2022-08-31 0 23 1.830 1.800 1.830 1,171,159 1.271 1.250 1.271 1.201 1.319 929,559 1.2599 1.10%
2022-07-29 0 20 1.810 1.810 1.830 5,633,545 1.257 1.257 1.271 1.125 1.264 4,706,981 1.1968 11.04%
2022-06-30 0 21 1.630 1.610 1.640 2,275,615 1.132 1.118 1.139 1.083 1.187 1,997,720 1.1391 0.00%
2022-05-31 0 20 1.630 1.630 1.640 2,401,020 1.132 1.132 1.139 1.076 1.174 2,134,235 1.1250 0.00%
2022-04-29 0 18 1.630 1.630 1.640 3,487,514 1.132 1.132 1.139 1.062 1.208 3,068,426 1.1366 3.16%
2022-03-31 0 23 1.580 1.550 1.580 9,339,691 1.097 1.076 1.097 0.937 1.368 8,566,334 1.0903 -17.71%
2022-02-28 0 17 1.920 1.890 1.950 41,235,374 1.333 1.312 1.354 0.833 1.667 30,875,399 1.3355 62.71%
2022-01-31 0 21 1.180 1.180 1.200 832,520 0.819 0.819 0.833 0.799 0.882 1,010,953 0.8235 -2.48%
2021-12-31 0 22 1.210 1.140 1.210 6,669,060 0.840 0.792 0.840 0.743 0.917 7,846,923 0.8499 2.73%
2021-11-30 0 22 1.290 1.290 1.300 1,930,100 0.818 0.818 0.824 0.742 0.824 2,454,212 0.7864 8.40%
2021-10-29 0 18 1.190 1.150 1.200 2,776,320 0.754 0.729 0.761 0.742 0.824 3,580,374 0.7754 -2.46%
2021-09-30 0 21 1.220 1.220 1.230 8,576,480 0.773 0.773 0.780 0.609 0.919 11,135,435 0.7702 16.19%
2021-08-31 0 22 1.050 0.990 1.050 1,145,560 0.666 0.628 0.666 0.602 0.691 1,817,000 0.6305 6.06%
2021-07-30 0 21 0.990 0.950 0.990 1,456,020 0.628 0.602 0.628 0.621 0.678 2,280,714 0.6384 -1.00%
2021-06-30 0 21 1.000 1.000 1.050 1,438,020 0.634 0.634 0.666 0.590 0.697 2,264,941 0.6349 5.26%
2021-05-31 0 20 0.950 0.950 1.000 1,974,360 0.602 0.602 0.634 0.552 0.647 3,331,167 0.5927 6.74%
2021-04-30 0 19 0.890 0.830 0.890 1,038,320 0.564 0.526 0.564 0.488 0.596 1,867,472 0.5560 11.25%
2021-03-31 0 23 0.800 0.800 0.880 1,850,100 0.507 0.507 0.558 0.476 0.628 3,299,622 0.5607 -10.11%
2021-02-26 0 18 0.890 0.880 0.970 8,700,640 0.564 0.558 0.615 0.482 0.723 14,176,387 0.6137 -11.00%
2021-01-29 0 20 1.000 1.000 1.030 16,241,850 0.634 0.634 0.653 0.330 0.799 26,352,812 0.6163 66.67%
2020-12-31 0 22 0.600 0.600 0.650 862,480 0.380 0.380 0.412 0.330 0.539 2,006,271 0.4299 9.09%
2020-11-30 0 21 0.550 0.550 0.630 315,800 0.349 0.349 0.399 0.349 0.393 864,337 0.3654 -5.17%
2020-10-30 0 18 0.580 0.580 0.610 245,699 0.368 0.368 0.387 0.368 0.399 644,467 0.3812 -6.45%
2020-09-30 0 22 0.620 0.610 0.620 548,920 0.393 0.387 0.393 0.380 0.456 1,321,741 0.4153 -8.82%
2020-08-31 0 21 0.680 0.650 0.680 1,550,500 0.431 0.412 0.431 0.412 0.507 3,454,982 0.4488 -15.00%
2020-07-31 0 22 0.800 0.790 0.800 9,785,231 0.507 0.501 0.507 0.374 0.729 16,189,598 0.6044 12.68%
2020-06-30 0 21 0.710 0.700 0.730 175,571 0.450 0.444 0.463 0.412 0.450 404,409 0.4341 10.94%
2020-05-29 0 20 0.640 0.670 0.710 337,320 0.406 0.425 0.450 0.387 0.577 687,684 0.4905 -17.95%
2020-04-29 0 19 0.780 0.780 0.850 232,200 0.495 0.495 0.539 0.450 0.564 438,477 0.5296 -6.02%
2020-03-31 0 22 0.830 0.810 0.830 1,356,980 0.526 0.514 0.526 0.495 0.735 2,239,705 0.6059 -30.25%
2020-02-28 0 20 1.190 1.170 1.190 1,287,640 0.754 0.742 0.754 0.735 0.881 1,659,274 0.7760 -15.00%
2020-01-31 0 20 1.400 1.400 1.450 2,893,320 0.888 0.888 0.919 0.729 1.008 3,245,995 0.8914 16.67%
2019-12-31 0 20 1.200 1.180 1.410 310,980 0.761 0.748 0.894 0.640 0.862 425,942 0.7301 5.26%
2019-11-29 0 21 1.170 1.170 1.220 522,620 0.723 0.723 0.754 0.692 1.161 647,506 0.8071 -12.03%
2019-10-31 0 21 1.330 1.210 1.340 184,868 0.822 0.747 0.828 0.642 0.865 249,452 0.7411 7.26%
2019-09-30 0 21 1.240 1.210 1.300 157,920 0.766 0.747 0.803 0.760 0.791 203,964 0.7743 -4.62%
2019-08-30 0 22 1.300 1.230 1.300 580,460 0.803 0.760 0.803 0.785 0.877 702,544 0.8262 -8.45%
2019-07-31 0 22 1.420 1.420 1.480 286,500 0.877 0.877 0.914 0.859 0.914 326,990 0.8762 -11.80%
2019-06-28 0 19 1.610 1.570 1.610 816,380 0.995 0.970 0.995 0.828 0.995 887,083 0.9203 8.78%
2019-05-31 0 21 1.480 1.480 1.530 5,078,960 0.914 0.914 0.945 0.914 0.988 5,222,132 0.9726 -6.92%
2019-04-30 0 19 1.590 1.500 1.590 2,647,740 0.982 0.927 0.982 0.834 1.038 2,784,274 0.9510 2.58%
2019-03-29 0 21 1.550 1.380 1.550 27,214,680 0.958 0.853 0.958 0.958 1.032 27,544,886 0.9880 -3.13%
2019-02-28 0 17 1.600 1.560 1.600 1,264,820 0.988 0.964 0.988 0.914 1.001 1,327,386 0.9529 8.11%
2019-01-31 0 22 1.480 1.470 1.500 1,325,700 0.914 0.908 0.927 0.803 0.976 1,518,401 0.8731 2.07%
2018-12-31 0 19 1.450 1.450 1.590 1,259,900 0.896 0.896 0.982 0.809 0.976 1,421,722 0.8862 -4.61%
2018-11-30 0 22 1.550 1.530 1.580 944,820 0.939 0.927 0.957 0.921 1.012 1,000,332 0.9445 0.00%
2018-10-31 0 21 1.550 1.550 1.630 1,572,360 0.939 0.939 0.987 0.921 1.078 1,604,493 0.9800 -12.92%
2018-09-28 0 19 1.780 1.780 1.790 948,490 1.078 1.078 1.084 0.969 1.187 897,988 1.0562 2.89%
2018-08-31 0 23 1.730 1.630 1.730 1,549,220 1.048 0.987 1.048 0.951 1.066 1,535,163 1.0092 -3.35%
2018-07-31 0 21 1.790 1.750 1.790 2,489,795 1.084 1.060 1.084 1.018 1.187 2,329,404 1.0689 -2.72%
2018-06-29 0 20 1.840 1.810 1.840 2,580,460 1.115 1.096 1.115 1.090 1.248 2,208,654 1.1683 -8.46%
2018-05-31 0 21 2.010 2.000 2.020 8,798,002 1.218 1.212 1.224 1.139 1.272 7,335,771 1.1993 4.69%
2018-04-30 0 19 1.920 1.900 1.920 4,768,520 1.163 1.151 1.163 1.078 1.254 4,176,304 1.1418 2.13%
2018-03-29 0 21 1.880 1.850 1.860 8,364,300 1.139 1.121 1.127 1.096 1.278 6,936,297 1.2059 -11.32%
2018-02-28 0 18 2.120 2.100 2.140 69,612,380 1.284 1.272 1.296 1.096 1.563 50,723,115 1.3724 8.72%
2018-01-31 0 22 1.950 1.950 1.960 42,360,620 1.181 1.181 1.187 0.957 1.381 35,926,122 1.1791 21.88%
2017-12-29 0 19 1.600 1.600 1.650 4,652,307 0.969 0.969 1.000 0.945 1.018 4,826,209 0.9640 -2.45%
2017-11-30 0 22 1.660 1.650 1.680 8,912,960 0.994 0.988 1.006 0.946 1.131 8,643,691 1.0312 -10.75%
2017-10-31 0 20 1.860 1.860 1.920 7,553,159 1.113 1.113 1.149 1.077 1.197 6,692,445 1.1286 -0.53%
2017-09-29 0 21 1.870 1.870 1.890 8,082,680 1.119 1.119 1.131 1.083 1.257 7,090,032 1.1400 -8.33%
2017-08-31 0 22 2.040 2.030 2.070 11,155,340 1.221 1.215 1.239 1.197 1.473 8,359,689 1.3344 -15.00%
2017-07-31 0 21 2.400 2.410 2.420 16,337,210 1.437 1.443 1.449 1.413 1.736 10,700,201 1.5268 -17.24%
2017-06-30 0 22 2.900 2.850 2.900 78,487,360 1.736 1.706 1.736 1.347 1.868 47,565,360 1.6501 21.34%
2017-05-31 0 20 2.390 2.390 2.420 207,420,032 1.431 1.431 1.449 1.209 1.796 129,451,857 1.6023 16.59%
2017-04-28 0 17 2.050 2.030 2.050 95,553,220 1.227 1.215 1.227 1.000 1.377 78,581,743 1.2160 14.53%
2017-03-31 0 23 1.790 1.780 1.800 46,833,440 1.071 1.065 1.077 0.910 1.167 45,360,166 1.0325 3.47%
2017-02-28 0 20 1.730 1.710 1.730 8,038,500 1.036 1.024 1.036 1.006 1.113 7,671,401 1.0479 -7.98%
2017-01-27 0 19 1.880 1.850 1.880 20,310,080 1.125 1.107 1.125 0.988 1.221 18,316,473 1.1088 13.94%
2016-12-30 0 20 1.650 1.650 1.660 9,558,420 0.988 0.988 0.994 0.958 1.137 9,315,273 1.0261 -12.23%
2016-11-30 0 22 1.910 1.900 1.910 14,733,166 1.125 1.119 1.125 1.025 1.208 13,456,215 1.0949 -5.91%
2016-10-31 0 19 2.030 2.030 2.040 11,490,108 1.196 1.196 1.202 1.190 1.326 9,205,944 1.2481 -8.97%
2016-09-30 0 21 2.230 2.230 2.250 24,351,240 1.314 1.314 1.326 1.196 1.367 19,034,769 1.2793 6.19%
2016-08-31 0 22 2.100 2.100 2.140 18,061,820 1.237 1.237 1.261 1.226 1.385 13,886,980 1.3006 -3.23%
2016-07-29 0 20 2.170 2.160 2.170 22,870,400 1.279 1.273 1.279 1.267 1.461 16,942,048 1.3499 -8.82%
2016-06-30 0 21 2.380 2.360 2.380 69,570,540 1.402 1.390 1.402 1.202 1.614 48,166,536 1.4444 -4.80%
2016-05-31 0 21 2.500 2.490 2.500 568,509,192 1.473 1.467 1.473 1.432 2.068 324,712,454 1.7508 -14.38%
2016-04-29 0 20 2.920 2.900 2.920 1,288,123,343 1.720 1.709 1.720 0.913 1.768 1,006,726,270 1.2795

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top