Heineken Holding NV (HKHHF) stock
HKHHFOTCAlso trades as HKHHY
$80.09+3.55 (+4.64%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Heineken share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$80.10
+4.64% on the day
52-week range
$67.97 – $86.08
-6.9% from the high
Change over 52 weeks
+14.3%
From $70.10 on Oct 17, 2025
Average volume
1,247
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $79.50 | $80.10 | $79.50 | $80.10 | +4.64% | 3,272 |
| Oct 16, 2026 | $76.54 | $76.54 | $76.54 | $76.54 | 0.00% | 0 |
| Oct 15, 2026 | $76.54 | $76.54 | $76.54 | $76.54 | +0.00% | 0 |
| Oct 14, 2026 | $76.57 | $77.27 | $75.97 | $76.54 | +4.85% | 6,695 |
| Oct 13, 2026 | $73.00 | $73.00 | $73.00 | $73.00 | 0.00% | 0 |
| Oct 12, 2026 | $73.00 | $73.00 | $73.00 | $73.00 | 0.00% | 0 |
| Oct 9, 2026 | $73.00 | $73.00 | $73.00 | $73.00 | 0.00% | 0 |
| Oct 8, 2026 | $73.00 | $73.00 | $73.00 | $73.00 | 0.00% | 0 |
| Oct 7, 2026 | $73.00 | $73.00 | $73.00 | $73.00 | 0.00% | 0 |
| Oct 6, 2026 | $73.00 | $73.00 | $73.00 | $73.00 | -0.80% | 373 |
| Oct 5, 2026 | $73.59 | $73.59 | $73.59 | $73.59 | +3.46% | 147 |
| Oct 2, 2026 | $71.13 | $71.13 | $71.13 | $71.13 | -5.45% | 5,931 |
| Oct 1, 2026 | $75.23 | $75.23 | $75.23 | $75.23 | 0.00% | 0 |
| Sep 30, 2026 | $75.23 | $75.23 | $75.23 | $75.23 | 0.00% | 0 |
| Sep 29, 2026 | $75.23 | $75.23 | $75.23 | $75.23 | 0.00% | 0 |
| Sep 28, 2026 | $75.23 | $75.23 | $75.23 | $75.23 | +0.01% | 0 |
| Sep 25, 2026 | $75.23 | $75.23 | $75.23 | $75.23 | -0.76% | 2,701 |
| Sep 24, 2026 | $75.80 | $75.80 | $75.80 | $75.80 | -3.44% | 1,061 |
| Sep 23, 2026 | $78.50 | $78.50 | $78.50 | $78.50 | 0.00% | 0 |
| Sep 22, 2026 | $78.50 | $78.50 | $78.50 | $78.50 | +1.16% | 200 |
| Sep 21, 2026 | $77.60 | $77.60 | $77.60 | $77.60 | 0.00% | 0 |
| Sep 18, 2026 | $77.60 | $77.60 | $77.60 | $77.60 | 0.00% | 0 |
| Sep 17, 2026 | $77.60 | $77.60 | $77.60 | $77.60 | 0.00% | 0 |
| Sep 16, 2026 | $77.60 | $77.60 | $77.60 | $77.60 | 0.00% | 0 |
| Sep 15, 2026 | $77.60 | $77.60 | $77.60 | $77.60 | +1.11% | 1,136 |
| Sep 14, 2026 | $76.75 | $76.75 | $76.75 | $76.75 | +1.79% | 3,869 |
| Sep 11, 2026 | $76.15 | $76.15 | $75.40 | $75.40 | -3.26% | 10,714 |
| Sep 10, 2026 | $77.94 | $77.94 | $77.94 | $77.94 | 0.00% | 0 |
| Sep 9, 2026 | $77.94 | $77.94 | $77.94 | $77.94 | -0.00% | 0 |
| Sep 8, 2026 | $77.85 | $77.94 | $77.85 | $77.94 | -0.63% | 2,579 |
| Sep 4, 2026 | $77.20 | $78.44 | $77.20 | $78.44 | +2.04% | 3,554 |
| Sep 3, 2026 | $76.87 | $76.87 | $76.87 | $76.87 | 0.00% | 0 |
| Sep 2, 2026 | $76.87 | $76.87 | $76.87 | $76.87 | 0.00% | 0 |
| Sep 1, 2026 | $76.87 | $76.87 | $76.87 | $76.87 | 0.00% | 0 |
| Aug 31, 2026 | $76.87 | $76.87 | $76.87 | $76.87 | -1.84% | 934 |
| Aug 28, 2026 | $78.31 | $78.31 | $78.31 | $78.31 | 0.00% | 0 |
| Aug 27, 2026 | $78.31 | $78.31 | $78.31 | $78.31 | 0.00% | 0 |
| Aug 26, 2026 | $78.31 | $78.31 | $78.31 | $78.31 | 0.00% | 0 |
| Aug 25, 2026 | $78.31 | $78.31 | $78.31 | $78.31 | -1.37% | 776 |
| Aug 24, 2026 | $79.68 | $82.23 | $79.40 | $79.40 | +0.60% | 3,446 |
| Aug 21, 2026 | $78.93 | $78.93 | $78.93 | $78.93 | +1.15% | 290 |
| Aug 20, 2026 | $77.16 | $78.03 | $77.16 | $78.03 | +1.27% | 439 |
| Aug 19, 2026 | $77.05 | $77.05 | $77.05 | $77.05 | 0.00% | 0 |
| Aug 18, 2026 | $77.05 | $77.05 | $77.05 | $77.05 | -3.75% | 500 |
| Aug 17, 2026 | $80.05 | $80.05 | $80.05 | $80.05 | 0.00% | 0 |
| Aug 14, 2026 | $80.05 | $80.05 | $80.05 | $80.05 | +2.13% | 625 |
| Aug 13, 2026 | $78.38 | $78.38 | $78.38 | $78.38 | -8.52% | 200 |
| Aug 12, 2026 | $85.68 | $85.68 | $85.68 | $85.68 | 0.00% | 0 |
| Aug 11, 2026 | $85.68 | $85.68 | $85.68 | $85.68 | 0.00% | 0 |
| Aug 10, 2026 | $85.68 | $85.68 | $85.68 | $85.68 | 0.00% | 0 |
| Aug 7, 2026 | $85.68 | $85.68 | $85.68 | $85.68 | +0.01% | 0 |
| Aug 6, 2026 | $85.65 | $85.68 | $85.65 | $85.68 | +2.09% | 731 |
| Aug 5, 2026 | $83.92 | $83.92 | $83.92 | $83.92 | -0.10% | 1,805 |
| Aug 4, 2026 | $84.00 | $84.00 | $84.00 | $84.00 | 0.00% | 0 |
| Aug 3, 2026 | $84.00 | $84.00 | $84.00 | $84.00 | 0.00% | 0 |
| Jul 31, 2026 | $84.00 | $84.00 | $84.00 | $84.00 | 0.00% | 0 |
| Jul 30, 2026 | $84.00 | $84.00 | $84.00 | $84.00 | +1.19% | 250 |
| Jul 29, 2026 | $83.01 | $83.01 | $83.01 | $83.01 | 0.00% | 0 |
| Jul 28, 2026 | $83.01 | $83.01 | $83.01 | $83.01 | +4.09% | 1,800 |
| Jul 27, 2026 | $79.75 | $79.75 | $79.75 | $79.75 | 0.00% | 0 |
| Jul 24, 2026 | $79.75 | $79.75 | $79.75 | $79.75 | +0.76% | 1,130 |
| Jul 23, 2026 | $79.15 | $79.15 | $79.15 | $79.15 | -0.08% | 400 |
| Jul 22, 2026 | $79.21 | $79.21 | $79.21 | $79.21 | 0.00% | 0 |
| Jul 21, 2026 | $79.65 | $79.65 | $79.21 | $79.21 | +2.38% | 1,875 |
| Jul 20, 2026 | $77.37 | $77.37 | $77.37 | $77.37 | 0.00% | 0 |
| Jul 17, 2026 | $77.37 | $77.37 | $77.37 | $77.37 | 0.00% | 0 |
| Jul 16, 2026 | $77.37 | $77.37 | $77.37 | $77.37 | 0.00% | 0 |
| Jul 15, 2026 | $77.37 | $77.37 | $77.37 | $77.37 | 0.00% | 0 |
| Jul 14, 2026 | $77.37 | $77.37 | $77.37 | $77.37 | 0.00% | 0 |
| Jul 13, 2026 | $77.37 | $77.37 | $77.37 | $77.37 | +1.86% | 2,906 |
| Jul 10, 2026 | $75.96 | $75.96 | $75.96 | $75.96 | +0.01% | 0 |
| Jul 9, 2026 | $77.46 | $78.00 | $75.43 | $75.96 | +2.85% | 19,203 |
| Jul 8, 2026 | $73.85 | $73.85 | $73.85 | $73.85 | 0.00% | 0 |
| Jul 7, 2026 | $73.85 | $73.85 | $73.85 | $73.85 | 0.00% | 0 |
| Jul 6, 2026 | $73.85 | $73.85 | $73.85 | $73.85 | 0.00% | 0 |
| Jul 2, 2026 | $73.85 | $73.85 | $73.85 | $73.85 | 0.00% | 0 |
| Jul 1, 2026 | $73.85 | $73.85 | $73.85 | $73.85 | 0.00% | 0 |
| Jun 30, 2026 | $73.85 | $73.85 | $73.85 | $73.85 | 0.00% | 0 |
| Jun 29, 2026 | $73.85 | $73.85 | $73.85 | $73.85 | 0.00% | 0 |
| Jun 26, 2026 | $73.85 | $73.85 | $73.85 | $73.85 | 0.00% | 0 |
| Jun 25, 2026 | $73.85 | $73.85 | $73.85 | $73.85 | -2.68% | 400 |
| Jun 24, 2026 | $74.51 | $75.88 | $74.51 | $75.88 | +1.67% | 3,623 |
| Jun 23, 2026 | $74.63 | $74.63 | $74.63 | $74.63 | +1.40% | 5,464 |
| Jun 22, 2026 | $73.60 | $73.60 | $73.60 | $73.60 | 0.00% | 0 |
| Jun 18, 2026 | $73.60 | $73.60 | $73.60 | $73.60 | 0.00% | 0 |
| Jun 17, 2026 | $73.60 | $73.60 | $73.60 | $73.60 | -0.57% | 250 |
| Jun 16, 2026 | $74.02 | $74.02 | $74.02 | $74.02 | -0.01% | 11,802 |
| Jun 15, 2026 | $74.07 | $74.07 | $73.64 | $74.03 | +4.41% | 11,156 |
| Jun 12, 2026 | $70.90 | $70.90 | $70.90 | $70.90 | 0.00% | 0 |
| Jun 11, 2026 | $70.90 | $70.90 | $70.90 | $70.90 | 0.00% | 0 |
| Jun 10, 2026 | $70.90 | $70.90 | $70.90 | $70.90 | 0.00% | 0 |
| Jun 9, 2026 | $70.90 | $70.90 | $70.90 | $70.90 | +3.58% | 1,540 |
| Jun 8, 2026 | $68.45 | $68.45 | $68.45 | $68.45 | +0.04% | 1,000 |
| Jun 5, 2026 | $68.42 | $68.42 | $68.42 | $68.42 | -0.01% | 0 |
| Jun 4, 2026 | $68.42 | $68.42 | $68.42 | $68.42 | -0.08% | 1,441 |
| Jun 3, 2026 | $69.97 | $70.16 | $68.48 | $68.48 | -0.33% | 1,288 |
| Jun 2, 2026 | $68.71 | $68.71 | $68.71 | $68.71 | -4.10% | 100 |
| Jun 1, 2026 | $71.65 | $71.65 | $71.65 | $71.65 | 0.00% | 0 |
| May 29, 2026 | $71.65 | $71.65 | $71.65 | $71.65 | 0.00% | 0 |
| May 28, 2026 | $71.65 | $71.65 | $71.65 | $71.65 | 0.00% | 0 |
| May 27, 2026 | $71.65 | $71.65 | $71.65 | $71.65 | 0.00% | 0 |
| May 26, 2026 | $71.65 | $71.65 | $71.65 | $71.65 | +0.01% | 0 |
| May 22, 2026 | $71.65 | $71.65 | $71.65 | $71.65 | -1.23% | 1,111 |
| May 21, 2026 | $72.61 | $72.61 | $72.54 | $72.54 | +2.29% | 1,327 |
| May 20, 2026 | $70.91 | $70.91 | $70.91 | $70.91 | +3.62% | 662 |
| May 19, 2026 | $68.43 | $68.43 | $68.43 | $68.43 | 0.00% | 0 |
| May 18, 2026 | $70.35 | $70.35 | $68.43 | $68.43 | -0.65% | 751 |
| May 15, 2026 | $68.88 | $68.88 | $68.88 | $68.88 | -2.90% | 894 |
| May 14, 2026 | $70.93 | $70.93 | $70.93 | $70.93 | -1.36% | 2,161 |
| May 13, 2026 | $71.91 | $71.91 | $71.91 | $71.91 | 0.00% | 0 |
| May 12, 2026 | $71.91 | $71.91 | $71.91 | $71.91 | 0.00% | 0 |
| May 11, 2026 | $71.91 | $71.91 | $71.91 | $71.91 | 0.00% | 0 |
| May 8, 2026 | $71.91 | $71.91 | $71.91 | $71.91 | 0.00% | 0 |
| May 7, 2026 | $71.91 | $71.91 | $71.91 | $71.91 | 0.00% | 0 |
| May 6, 2026 | $71.91 | $71.91 | $71.91 | $71.91 | -0.29% | 228 |
| May 5, 2026 | $72.12 | $72.12 | $72.12 | $72.12 | 0.00% | 0 |
| May 4, 2026 | $72.12 | $72.12 | $72.12 | $72.12 | 0.00% | 0 |
| May 1, 2026 | $71.50 | $72.12 | $71.50 | $72.12 | +1.92% | 200 |
| Apr 30, 2026 | $70.76 | $70.76 | $70.76 | $70.76 | +2.65% | 650 |
| Apr 29, 2026 | $68.93 | $68.93 | $68.93 | $68.93 | 0.00% | 0 |
| Apr 28, 2026 | $68.93 | $68.93 | $68.93 | $68.93 | 0.00% | 0 |
| Apr 27, 2026 | $68.93 | $68.93 | $68.93 | $68.93 | 0.00% | 0 |
| Apr 24, 2026 | $68.93 | $68.93 | $68.93 | $68.93 | -6.66% | 650 |
| Apr 23, 2026 | $73.85 | $73.85 | $73.85 | $73.85 | 0.00% | 0 |
| Apr 22, 2026 | $73.85 | $73.85 | $73.85 | $73.85 | 0.00% | 0 |
| Apr 21, 2026 | $73.85 | $73.85 | $73.85 | $73.85 | -0.87% | 290 |
| Apr 20, 2026 | $74.50 | $74.50 | $74.50 | $74.50 | 0.00% | 0 |
| Apr 17, 2026 | $74.50 | $74.50 | $74.50 | $74.50 | +0.40% | 719 |
| Apr 16, 2026 | $74.20 | $74.20 | $74.20 | $74.20 | 0.00% | 0 |
| Apr 15, 2026 | $74.20 | $74.20 | $74.20 | $74.20 | 0.00% | 0 |
| Apr 14, 2026 | $74.20 | $74.20 | $74.20 | $74.20 | +0.27% | 1,000 |
| Apr 13, 2026 | $75.00 | $75.00 | $74.00 | $74.00 | +2.58% | 3,121 |
| Apr 10, 2026 | $72.14 | $72.14 | $72.14 | $72.14 | -2.46% | 3,233 |
| Apr 9, 2026 | $73.96 | $73.96 | $73.96 | $73.96 | -1.23% | 3,496 |
| Apr 8, 2026 | $75.02 | $75.02 | $74.88 | $74.88 | +2.58% | 355 |
| Apr 7, 2026 | $72.01 | $73.00 | $72.01 | $73.00 | +4.02% | 1,509 |
| Apr 6, 2026 | $70.18 | $70.18 | $70.18 | $70.18 | +0.10% | 498 |
| Apr 2, 2026 | $71.31 | $71.31 | $70.11 | $70.11 | -0.30% | 695 |
| Apr 1, 2026 | $70.32 | $70.32 | $70.32 | $70.32 | +2.79% | 400 |
| Mar 31, 2026 | $68.41 | $68.41 | $68.41 | $68.41 | +0.00% | 0 |
| Mar 30, 2026 | $68.41 | $68.41 | $68.41 | $68.41 | -1.74% | 700 |
| Mar 27, 2026 | $69.62 | $69.62 | $69.62 | $69.62 | 0.00% | 0 |
| Mar 26, 2026 | $69.62 | $69.62 | $69.62 | $69.62 | +0.00% | 0 |
| Mar 25, 2026 | $69.62 | $69.62 | $69.62 | $69.62 | -1.57% | 3,782 |
| Mar 24, 2026 | $70.53 | $70.73 | $70.53 | $70.73 | -0.38% | 21,565 |
| Mar 23, 2026 | $71.00 | $71.00 | $71.00 | $71.00 | -0.28% | 4,125 |
| Mar 20, 2026 | $69.90 | $71.20 | $69.90 | $71.20 | -2.47% | 4,996 |
| Mar 19, 2026 | $73.00 | $73.00 | $73.00 | $73.00 | -1.39% | 280 |
| Mar 18, 2026 | $73.61 | $74.10 | $73.27 | $74.03 | -2.22% | 8,883 |
| Mar 17, 2026 | $75.71 | $75.71 | $75.71 | $75.71 | -0.00% | 0 |
| Mar 16, 2026 | $76.01 | $76.01 | $75.71 | $75.71 | +3.36% | 2,980 |
| Mar 13, 2026 | $73.25 | $73.25 | $73.25 | $73.25 | 0.00% | 0 |
| Mar 12, 2026 | $73.25 | $73.25 | $73.25 | $73.25 | -6.98% | 1,526 |
| Mar 11, 2026 | $78.75 | $78.75 | $78.75 | $78.75 | 0.00% | 0 |
| Mar 10, 2026 | $78.75 | $78.75 | $78.75 | $78.75 | 0.00% | 0 |
| Mar 9, 2026 | $78.75 | $78.75 | $78.75 | $78.75 | 0.00% | 0 |
| Mar 6, 2026 | $78.75 | $78.75 | $78.75 | $78.75 | 0.00% | 0 |
| Mar 5, 2026 | $78.75 | $78.75 | $78.75 | $78.75 | 0.00% | 0 |
| Mar 4, 2026 | $78.75 | $78.75 | $78.75 | $78.75 | -0.37% | 1,864 |
| Mar 3, 2026 | $79.04 | $79.04 | $79.04 | $79.04 | -6.20% | 140 |
| Mar 2, 2026 | $84.26 | $84.26 | $84.26 | $84.26 | -1.06% | 822 |
| Feb 27, 2026 | $86.08 | $86.08 | $85.17 | $85.17 | -0.97% | 510 |
| Feb 26, 2026 | $86.00 | $86.00 | $86.00 | $86.00 | +2.38% | 247 |
| Feb 25, 2026 | $84.00 | $84.00 | $84.00 | $84.00 | 0.00% | 0 |
| Feb 24, 2026 | $84.00 | $84.00 | $84.00 | $84.00 | +0.04% | 600 |
| Feb 23, 2026 | $85.00 | $85.25 | $83.97 | $83.97 | +0.71% | 2,652 |
| Feb 20, 2026 | $83.38 | $83.38 | $83.38 | $83.38 | 0.00% | 0 |
| Feb 19, 2026 | $83.38 | $83.38 | $83.38 | $83.38 | +0.01% | 0 |
| Feb 18, 2026 | $81.83 | $83.38 | $81.83 | $83.38 | +3.57% | 917 |
| Feb 17, 2026 | $80.50 | $80.50 | $80.50 | $80.50 | 0.00% | 0 |
| Feb 13, 2026 | $80.50 | $80.50 | $80.50 | $80.50 | 0.00% | 0 |
| Feb 12, 2026 | $80.50 | $80.50 | $80.50 | $80.50 | 0.00% | 0 |
| Feb 11, 2026 | $80.50 | $80.50 | $80.50 | $80.50 | +3.84% | 8,077 |
| Feb 10, 2026 | $77.52 | $77.52 | $77.52 | $77.52 | -4.52% | 1,000 |
| Feb 9, 2026 | $81.19 | $81.19 | $81.19 | $81.19 | +10.82% | 587 |
| Feb 6, 2026 | $73.26 | $73.26 | $73.26 | $73.26 | 0.00% | 0 |
| Feb 5, 2026 | $73.26 | $73.26 | $73.26 | $73.26 | 0.00% | 0 |
| Feb 4, 2026 | $73.26 | $73.26 | $73.26 | $73.26 | 0.00% | 0 |
| Feb 3, 2026 | $73.26 | $73.26 | $73.26 | $73.26 | -0.29% | 160 |
| Feb 2, 2026 | $73.47 | $73.47 | $73.47 | $73.47 | 0.00% | 0 |
| Jan 30, 2026 | $73.47 | $73.47 | $73.47 | $73.47 | +0.00% | 0 |
| Jan 29, 2026 | $73.31 | $73.47 | $73.31 | $73.47 | +1.69% | 3,453 |
| Jan 28, 2026 | $72.25 | $72.25 | $72.25 | $72.25 | -1.23% | 1,327 |
| Jan 27, 2026 | $73.15 | $73.15 | $73.15 | $73.15 | +4.01% | 448 |
| Jan 26, 2026 | $70.33 | $70.33 | $70.33 | $70.33 | 0.00% | 0 |
| Jan 23, 2026 | $70.33 | $70.33 | $70.33 | $70.33 | 0.00% | 0 |
| Jan 22, 2026 | $72.00 | $72.00 | $70.33 | $70.33 | -0.97% | 2,053 |
| Jan 21, 2026 | $71.02 | $71.02 | $71.02 | $71.02 | +1.05% | 136 |
| Jan 20, 2026 | $69.34 | $70.28 | $69.34 | $70.28 | -2.46% | 2,480 |
| Jan 16, 2026 | $72.05 | $72.05 | $72.05 | $72.05 | 0.00% | 0 |
| Jan 15, 2026 | $72.05 | $72.05 | $72.05 | $72.05 | 0.00% | 0 |
| Jan 14, 2026 | $72.05 | $72.05 | $72.05 | $72.05 | 0.00% | 0 |
| Jan 13, 2026 | $72.05 | $72.05 | $72.05 | $72.05 | 0.00% | 0 |
| Jan 12, 2026 | $72.05 | $72.05 | $72.05 | $72.05 | 0.00% | 0 |
| Jan 9, 2026 | $72.05 | $72.05 | $72.05 | $72.05 | 0.00% | 0 |
| Jan 8, 2026 | $72.05 | $72.05 | $72.05 | $72.05 | +1.29% | 235 |
| Jan 7, 2026 | $71.13 | $71.13 | $71.13 | $71.13 | 0.00% | 0 |
| Jan 6, 2026 | $71.42 | $71.42 | $71.13 | $71.13 | +0.55% | 491 |
| Jan 5, 2026 | $71.96 | $72.20 | $70.74 | $70.74 | -0.06% | 2,787 |
| Jan 2, 2026 | $70.78 | $70.78 | $70.78 | $70.78 | 0.00% | 0 |
| Dec 31, 2025 | $70.78 | $70.78 | $70.78 | $70.78 | -3.31% | 470 |
| Dec 30, 2025 | $73.20 | $73.20 | $73.20 | $73.20 | +1.71% | 2,751 |
| Dec 29, 2025 | $71.97 | $71.97 | $71.97 | $71.97 | 0.00% | 0 |
| Dec 26, 2025 | $71.97 | $71.97 | $71.97 | $71.97 | 0.00% | 0 |
| Dec 24, 2025 | $71.97 | $71.97 | $71.97 | $71.97 | +0.01% | 0 |
| Dec 23, 2025 | $70.39 | $71.97 | $70.39 | $71.97 | +1.00% | 638 |
| Dec 22, 2025 | $71.45 | $71.45 | $71.25 | $71.25 | -1.93% | 498 |
| Dec 19, 2025 | $72.65 | $72.65 | $72.65 | $72.65 | -0.00% | 311 |
| Dec 18, 2025 | $72.65 | $72.65 | $72.65 | $72.65 | 0.00% | 0 |
| Dec 17, 2025 | $72.65 | $73.23 | $72.65 | $72.65 | +0.35% | 7,486 |
| Dec 16, 2025 | $72.40 | $72.40 | $72.40 | $72.40 | +0.01% | 0 |
| Dec 15, 2025 | $72.40 | $72.40 | $72.40 | $72.40 | +0.20% | 1,753 |
| Dec 12, 2025 | $72.25 | $72.25 | $72.25 | $72.25 | +3.81% | 575 |
| Dec 11, 2025 | $69.60 | $69.60 | $69.60 | $69.60 | +1.31% | 650 |
| Dec 10, 2025 | $68.40 | $68.70 | $68.40 | $68.70 | -1.05% | 398 |
| Dec 9, 2025 | $69.43 | $69.43 | $69.43 | $69.43 | 0.00% | 0 |
| Dec 8, 2025 | $70.81 | $70.81 | $69.43 | $69.43 | -2.17% | 2,975 |
| Dec 5, 2025 | $70.97 | $70.97 | $70.97 | $70.97 | 0.00% | 0 |
| Dec 4, 2025 | $70.97 | $70.97 | $70.97 | $70.97 | +0.01% | 0 |
| Dec 3, 2025 | $70.97 | $70.97 | $70.97 | $70.97 | +0.36% | 275 |
| Dec 2, 2025 | $70.71 | $70.71 | $70.71 | $70.71 | 0.00% | 0 |
| Dec 1, 2025 | $70.71 | $70.71 | $70.71 | $70.71 | -0.01% | 0 |
| Nov 28, 2025 | $70.71 | $70.71 | $70.71 | $70.71 | +3.32% | 1,000 |
| Nov 26, 2025 | $69.76 | $69.85 | $68.44 | $68.44 | -1.68% | 2,107 |
| Nov 25, 2025 | $69.61 | $69.61 | $69.61 | $69.61 | 0.00% | 0 |
| Nov 24, 2025 | $69.61 | $69.61 | $69.61 | $69.61 | -0.00% | 0 |
| Nov 21, 2025 | $69.61 | $69.61 | $69.61 | $69.61 | +0.56% | 1,750 |
| Nov 20, 2025 | $69.22 | $69.22 | $69.22 | $69.22 | 0.00% | 0 |
| Nov 19, 2025 | $69.22 | $69.22 | $69.22 | $69.22 | 0.00% | 0 |
| Nov 18, 2025 | $69.22 | $69.22 | $69.22 | $69.22 | -2.02% | 410 |
| Nov 17, 2025 | $70.40 | $70.90 | $70.35 | $70.65 | +0.78% | 4,729 |
| Nov 14, 2025 | $70.10 | $70.10 | $70.10 | $70.10 | 0.00% | 0 |
| Nov 13, 2025 | $72.46 | $72.46 | $70.10 | $70.10 | +0.50% | 694 |
| Nov 12, 2025 | $69.75 | $69.75 | $69.75 | $69.75 | 0.00% | 0 |
| Nov 11, 2025 | $71.92 | $72.37 | $69.75 | $69.75 | -0.95% | 10,514 |
| Nov 10, 2025 | $69.88 | $70.42 | $69.88 | $70.42 | +2.22% | 2,399 |
| Nov 7, 2025 | $67.97 | $69.90 | $67.97 | $68.89 | -0.93% | 896 |
| Nov 6, 2025 | $69.53 | $69.53 | $69.53 | $69.53 | +0.01% | 0 |
| Nov 5, 2025 | $69.00 | $69.53 | $69.00 | $69.53 | +1.72% | 6,132 |
| Nov 4, 2025 | $68.27 | $68.35 | $68.27 | $68.35 | -0.94% | 55,290 |
| Nov 3, 2025 | $69.00 | $69.00 | $69.00 | $69.00 | 0.00% | 0 |
| Oct 31, 2025 | $69.00 | $69.00 | $69.00 | $69.00 | 0.00% | 0 |
| Oct 30, 2025 | $69.00 | $69.00 | $69.00 | $69.00 | 0.00% | 0 |
| Oct 29, 2025 | $69.00 | $69.00 | $69.00 | $69.00 | -1.19% | 6,110 |
| Oct 28, 2025 | $69.83 | $69.83 | $69.83 | $69.83 | 0.00% | 0 |
| Oct 27, 2025 | $69.83 | $69.83 | $69.83 | $69.83 | 0.00% | 0 |
| Oct 24, 2025 | $69.83 | $69.83 | $69.83 | $69.83 | -1.28% | 231 |
| Oct 23, 2025 | $70.74 | $70.74 | $70.74 | $70.74 | +0.09% | 411 |
| Oct 22, 2025 | $70.67 | $70.67 | $70.67 | $70.67 | +0.01% | 0 |
| Oct 21, 2025 | $70.67 | $70.67 | $70.67 | $70.67 | +1.46% | 761 |
| Oct 20, 2025 | $69.65 | $69.65 | $69.65 | $69.65 | -0.64% | 166 |
| Oct 17, 2025 | $70.10 | $70.10 | $70.10 | $70.10 | -0.00% | 0 |
| Oct 16, 2025 | $70.10 | $70.10 | $70.10 | $70.10 | +3.54% | 500 |
| Oct 15, 2025 | $69.79 | $69.79 | $67.71 | $67.71 | -0.72% | 450 |
| Oct 14, 2025 | $68.20 | $68.20 | $68.20 | $68.20 | +0.14% | 987 |
| Oct 13, 2025 | $68.09 | $68.11 | $68.06 | $68.11 | +2.96% | 1,865 |
| Oct 10, 2025 | $66.15 | $66.15 | $66.15 | $66.15 | 0.00% | 0 |
| Oct 9, 2025 | $69.10 | $69.10 | $66.15 | $66.15 | -2.63% | 305 |
| Oct 8, 2025 | $67.94 | $67.94 | $67.94 | $67.94 | 0.00% | 0 |
| Oct 7, 2025 | $67.94 | $67.94 | $67.94 | $67.94 | – | 0 |
Seasonality
HKHHF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.3% | 2.3% | -1.3% | 5.4% | -0.0% | -0.8% | 1.1% | -2.5% | -3.3% | -0.9% | 2.4% | 2.8% |
| Months up | 7 of 10 | 5 of 10 | 6 of 10 | 9 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 3 of 10 | 2 of 10 | 4 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 3.8% | 15.9% | -19.7% | 5.8% | 1.3% | 3.1% | 13.7% | -8.5% | -2.1% | 6.5% | ||
| 2025 | 4.4% | 18.0% | -3.9% | 13.5% | -1.0% | -4.4% | -7.4% | 4.9% | -5.1% | 2.4% | 2.5% | 0.1% |
| 2024 | -0.5% | -7.6% | 4.6% | 0.1% | 0.6% | -0.5% | -7.0% | 1.6% | 1.2% | -8.1% | -11.5% | -3.6% |
| 2023 | 5.2% | 3.7% | 7.7% | 5.0% | -10.2% | 1.7% | -5.7% | -2.3% | -6.1% | 2.7% | 2.2% | 7.6% |
| 2022 | -5.1% | -11.6% | -1.0% | 2.3% | 0.1% | -8.3% | 6.5% | -7.4% | -1.0% | -5.8% | 12.2% | 5.4% |
| 2021 | -7.7% | -1.7% | 2.8% | 12.7% | 0.6% | -0.1% | 0.3% | -8.9% | -6.2% | 8.4% | -10.4% | 12.8% |
| 2020 | 1.1% | -8.3% | -14.9% | 4.8% | 5.4% | -1.4% | 6.1% | -4.6% | -5.6% | -1.7% | 21.6% | 3.2% |
| 2019 | 3.1% | 12.2% | 3.4% | 3.7% | -2.0% | 4.6% | -4.4% | -0.6% | 0.8% | -4.8% | 1.0% | -0.1% |
| 2018 | 7.4% | -5.9% | 3.9% | -0.9% | -5.6% | -0.6% | 1.6% | -0.5% | -4.2% | -6.6% | 1.3% | -4.0% |
| 2017 | 1.5% | 8.0% | 4.6% | 6.7% | 10.5% | -2.1% | 7.6% | 1.3% | -4.8% | -1.6% | 3.1% | 3.9% |
See a number that looks wrong?