Alibaba Health Information Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 3.240 | 3.240 | 3.110 | 3.200 | 3.139 | 43,584,269 |
| 2024-05-14 | 3.230 | 3.300 | 3.180 | 3.200 | 3.139 | 53,202,839 |
| 2024-05-13 | 3.150 | 3.220 | 3.100 | 3.190 | 3.130 | 34,234,252 |
| 2024-05-10 | 3.190 | 3.240 | 3.090 | 3.170 | 3.110 | 44,077,552 |
| 2024-05-09 | 3.050 | 3.200 | 3.050 | 3.170 | 3.110 | 60,638,318 |
| 2024-05-08 | 3.050 | 3.100 | 2.980 | 3.060 | 3.002 | 58,943,139 |
| 2024-05-07 | 3.180 | 3.180 | 3.040 | 3.050 | 2.992 | 87,933,514 |
| 2024-05-06 | 3.250 | 3.310 | 3.150 | 3.180 | 3.120 | 87,632,627 |
| 2024-05-03 | 3.410 | 3.430 | 3.250 | 3.280 | 3.218 | 53,431,936 |
| 2024-05-02 | 2.960 | 3.290 | 2.950 | 3.280 | 3.218 | 64,868,494 |
| 2024-04-30 | 3.070 | 3.090 | 2.940 | 2.960 | 2.904 | 46,980,100 |
| 2024-04-29 | 2.990 | 3.130 | 2.950 | 3.030 | 2.973 | 70,850,791 |
| 2024-04-26 | 2.750 | 2.960 | 2.750 | 2.950 | 2.894 | 73,431,714 |
| 2024-04-25 | 2.740 | 2.820 | 2.680 | 2.750 | 2.698 | 37,589,473 |
| 2024-04-24 | 2.720 | 2.760 | 2.630 | 2.750 | 2.698 | 42,049,676 |
| 2024-04-23 | 2.690 | 2.740 | 2.650 | 2.690 | 2.639 | 29,036,441 |
| 2024-04-22 | 2.630 | 2.700 | 2.590 | 2.660 | 2.610 | 33,934,579 |
| 2024-04-19 | 2.610 | 2.660 | 2.590 | 2.610 | 2.561 | 35,695,218 |
| 2024-04-18 | 2.640 | 2.720 | 2.610 | 2.650 | 2.600 | 33,986,827 |
| 2024-04-17 | 2.630 | 2.670 | 2.600 | 2.640 | 2.590 | 29,736,000 |
| 2024-04-16 | 2.680 | 2.690 | 2.610 | 2.620 | 2.570 | 37,228,362 |
| 2024-04-15 | 2.700 | 2.770 | 2.670 | 2.720 | 2.669 | 22,840,212 |
| 2024-04-12 | 2.820 | 2.820 | 2.740 | 2.750 | 2.698 | 39,649,264 |
| 2024-04-11 | 2.840 | 2.860 | 2.740 | 2.840 | 2.786 | 57,778,356 |
| 2024-04-10 | 2.880 | 2.970 | 2.850 | 2.890 | 2.835 | 48,384,025 |
| 2024-04-09 | 2.820 | 2.930 | 2.780 | 2.890 | 2.835 | 48,095,986 |
| 2024-04-08 | 2.840 | 2.900 | 2.780 | 2.810 | 2.757 | 55,564,000 |
| 2024-04-05 | 2.940 | 2.940 | 2.790 | 2.800 | 2.747 | 43,177,148 |
| 2024-04-03 | 3.070 | 3.070 | 2.920 | 2.970 | 2.914 | 59,803,539 |
| 2024-04-02 | 3.250 | 3.310 | 3.060 | 3.070 | 3.012 | 76,178,446 |
| 2024-03-28 | 3.140 | 3.330 | 3.050 | 3.180 | 3.120 | 49,921,405 |
| 2024-03-27 | 3.170 | 3.210 | 3.130 | 3.170 | 3.110 | 25,465,489 |
| 2024-03-26 | 3.200 | 3.240 | 3.100 | 3.240 | 3.179 | 39,468,380 |
| 2024-03-25 | 3.270 | 3.270 | 3.010 | 3.200 | 3.139 | 71,776,250 |
| 2024-03-22 | 3.490 | 3.490 | 3.280 | 3.290 | 3.228 | 57,403,446 |
| 2024-03-21 | 3.500 | 3.560 | 3.420 | 3.540 | 3.473 | 40,820,798 |
| 2024-03-20 | 3.430 | 3.430 | 3.350 | 3.410 | 3.345 | 15,663,938 |
| 2024-03-19 | 3.480 | 3.480 | 3.380 | 3.390 | 3.326 | 22,835,837 |
| 2024-03-18 | 3.320 | 3.520 | 3.280 | 3.510 | 3.444 | 33,637,098 |
| 2024-03-15 | 3.370 | 3.390 | 3.290 | 3.360 | 3.296 | 32,449,682 |
| 2024-03-14 | 3.470 | 3.560 | 3.350 | 3.410 | 3.345 | 25,105,956 |
| 2024-03-13 | 3.510 | 3.550 | 3.450 | 3.470 | 3.404 | 29,816,095 |
| 2024-03-12 | 3.370 | 3.570 | 3.310 | 3.560 | 3.493 | 48,196,168 |
| 2024-03-11 | 3.240 | 3.390 | 3.240 | 3.330 | 3.267 | 22,911,012 |
| 2024-03-08 | 3.230 | 3.310 | 3.210 | 3.240 | 3.179 | 20,722,000 |
| 2024-03-07 | 3.350 | 3.370 | 3.200 | 3.250 | 3.188 | 25,370,757 |
| 2024-03-06 | 3.220 | 3.390 | 3.220 | 3.340 | 3.277 | 25,462,401 |
| 2024-03-05 | 3.420 | 3.420 | 3.240 | 3.240 | 3.179 | 50,509,721 |
| 2024-03-04 | 3.500 | 3.530 | 3.440 | 3.520 | 3.453 | 27,198,410 |
| 2024-03-01 | 3.390 | 3.490 | 3.370 | 3.460 | 3.394 | 34,705,936 |
| 2024-02-29 | 3.380 | 3.510 | 3.360 | 3.440 | 3.375 | 40,808,201 |
| 2024-02-28 | 3.600 | 3.600 | 3.390 | 3.410 | 3.345 | 33,731,020 |
| 2024-02-27 | 3.490 | 3.580 | 3.410 | 3.560 | 3.493 | 30,472,444 |
| 2024-02-26 | 3.500 | 3.640 | 3.490 | 3.530 | 3.463 | 29,261,252 |
| 2024-02-23 | 3.540 | 3.580 | 3.470 | 3.540 | 3.473 | 23,134,487 |
| 2024-02-22 | 3.510 | 3.570 | 3.460 | 3.560 | 3.493 | 26,066,608 |
| 2024-02-21 | 3.420 | 3.630 | 3.360 | 3.510 | 3.444 | 44,396,228 |
| 2024-02-20 | 3.280 | 3.450 | 3.250 | 3.440 | 3.375 | 37,991,209 |
| 2024-02-19 | 3.360 | 3.370 | 3.220 | 3.300 | 3.238 | 54,097,868 |
| 2024-02-16 | 3.160 | 3.420 | 3.150 | 3.400 | 3.336 | 30,411,024 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 0.0687 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.