Advertisement
Advertisement
Health and Happiness (H&H) International Holdings Ltd (8BI.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Follow
At close: 10:45AM CET
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 31, 2023 | 1.6500 | 1.6700 | 1.6500 | 1.6700 | 1.6700 | - |
| Jan 30, 2023 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 1,500 |
| Jan 27, 2023 | 1.7600 | 1.7700 | 1.7600 | 1.7700 | 1.7700 | - |
| Jan 26, 2023 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | 1.9100 | - |
| Jan 25, 2023 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| Jan 24, 2023 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| Jan 23, 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| Jan 20, 2023 | 1.8100 | 1.8200 | 1.8100 | 1.8200 | 1.8200 | - |
| Jan 19, 2023 | 1.8200 | 1.8200 | 1.8100 | 1.8100 | 1.8100 | - |
| Jan 18, 2023 | 1.8300 | 1.8300 | 1.8200 | 1.8200 | 1.8200 | - |
| Jan 17, 2023 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | 1.8300 | - |
| Jan 16, 2023 | 1.8300 | 1.8400 | 1.8300 | 1.8400 | 1.8400 | - |
| Jan 13, 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| Jan 12, 2023 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | - |
| Jan 11, 2023 | 1.7800 | 1.7800 | 1.7400 | 1.7400 | 1.7400 | - |
| Jan 10, 2023 | 1.8600 | 1.8700 | 1.8600 | 1.8700 | 1.8700 | - |
| Jan 09, 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| Jan 06, 2023 | 1.9800 | 1.9800 | 1.9700 | 1.9700 | 1.9700 | - |
| Jan 05, 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| Jan 04, 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| Jan 03, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Jan 02, 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| Dec 30, 2022 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Dec 29, 2022 | 1.9100 | 1.9100 | 1.8500 | 1.8500 | 1.8500 | 3,743 |
| Dec 28, 2022 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| Dec 27, 2022 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Dec 23, 2022 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Dec 22, 2022 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| Dec 21, 2022 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Dec 20, 2022 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| Dec 19, 2022 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Dec 16, 2022 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Dec 15, 2022 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | - |
| Dec 14, 2022 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| Dec 13, 2022 | 1.6500 | 1.6500 | 1.6200 | 1.6200 | 1.6200 | - |
| Dec 12, 2022 | 1.6300 | 1.7400 | 1.6200 | 1.6200 | 1.6200 | 1,095 |
| Dec 09, 2022 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| Dec 08, 2022 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Dec 07, 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Dec 06, 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Dec 05, 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Dec 02, 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Dec 01, 2022 | 1.2200 | 1.3000 | 1.2000 | 1.2000 | 1.2000 | 2,500 |
| Nov 30, 2022 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| Nov 29, 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Nov 28, 2022 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | - |
| Nov 25, 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Nov 24, 2022 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| Nov 23, 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Nov 22, 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Nov 21, 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Nov 18, 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Nov 17, 2022 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | - |
| Nov 16, 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Nov 15, 2022 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | - |
| Nov 14, 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Nov 11, 2022 | 0.9200 | 0.9200 | 0.9150 | 0.9150 | 0.9150 | - |
| Nov 10, 2022 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
| Nov 09, 2022 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| Nov 08, 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| Nov 07, 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| Nov 04, 2022 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| Nov 03, 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| Nov 02, 2022 | 0.9450 | 0.9500 | 0.9450 | 0.9500 | 0.9500 | - |
| Nov 01, 2022 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| Oct 31, 2022 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| Oct 28, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| Oct 27, 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| Oct 26, 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| Oct 25, 2022 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| Oct 24, 2022 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| Oct 21, 2022 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| Oct 20, 2022 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| Oct 19, 2022 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| Oct 18, 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| Oct 17, 2022 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| Oct 14, 2022 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
| Oct 13, 2022 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
| Oct 12, 2022 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| Oct 11, 2022 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
| Oct 10, 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| Oct 07, 2022 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| Oct 06, 2022 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
| Oct 05, 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| Oct 04, 2022 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
| Oct 03, 2022 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
| Sep 30, 2022 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| Sep 29, 2022 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| Sep 28, 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| Sep 27, 2022 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| Sep 26, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Sep 23, 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| Sep 22, 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Sep 21, 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| Sep 20, 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Sep 19, 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| Sep 16, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Sep 15, 2022 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| Sep 14, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Sep 13, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
