Alibaba Health Information Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 3.120 | 3.210 | 3.080 | 3.200 | 3.139 | 12,600,163 |
| 2024-02-14 | 3.060 | 3.170 | 2.980 | 3.160 | 3.100 | 27,191,806 |
| 2024-02-09 | 3.230 | 3.230 | 3.050 | 3.140 | 3.081 | 18,277,929 |
| 2024-02-08 | 3.180 | 3.300 | 3.150 | 3.230 | 3.169 | 102,396,872 |
| 2024-02-07 | 3.120 | 3.310 | 3.100 | 3.180 | 3.120 | 102,585,431 |
| 2024-02-06 | 2.810 | 3.030 | 2.810 | 3.030 | 2.973 | 34,827,998 |
| 2024-02-05 | 2.810 | 2.900 | 2.770 | 2.810 | 2.757 | 30,490,412 |
| 2024-02-02 | 2.970 | 3.020 | 2.820 | 2.850 | 2.796 | 28,171,967 |
| 2024-02-01 | 2.840 | 3.010 | 2.810 | 2.930 | 2.875 | 31,005,090 |
| 2024-01-31 | 3.050 | 3.050 | 2.820 | 2.860 | 2.806 | 45,756,094 |
| 2024-01-30 | 3.040 | 3.100 | 2.970 | 3.000 | 2.943 | 33,040,885 |
| 2024-01-29 | 3.170 | 3.240 | 3.100 | 3.130 | 3.071 | 30,895,526 |
| 2024-01-26 | 3.260 | 3.300 | 3.120 | 3.170 | 3.110 | 28,869,145 |
| 2024-01-25 | 3.250 | 3.300 | 3.190 | 3.260 | 3.198 | 34,430,630 |
| 2024-01-24 | 3.200 | 3.270 | 3.080 | 3.250 | 3.188 | 51,691,498 |
| 2024-01-23 | 3.000 | 3.160 | 2.970 | 3.130 | 3.071 | 58,063,375 |
| 2024-01-22 | 3.160 | 3.200 | 2.960 | 3.000 | 2.943 | 65,677,443 |
| 2024-01-19 | 3.220 | 3.250 | 3.140 | 3.170 | 3.110 | 37,351,612 |
| 2024-01-18 | 3.180 | 3.270 | 3.150 | 3.220 | 3.159 | 29,039,470 |
| 2024-01-17 | 3.460 | 3.460 | 3.150 | 3.200 | 3.139 | 114,908,946 |
| 2024-01-16 | 3.650 | 3.660 | 3.480 | 3.500 | 3.434 | 26,372,083 |
| 2024-01-15 | 3.680 | 3.710 | 3.620 | 3.670 | 3.600 | 12,128,830 |
| 2024-01-12 | 3.670 | 3.740 | 3.650 | 3.670 | 3.600 | 13,080,897 |
| 2024-01-11 | 3.670 | 3.770 | 3.620 | 3.700 | 3.630 | 19,151,638 |
| 2024-01-10 | 3.770 | 3.770 | 3.630 | 3.670 | 3.600 | 10,704,703 |
| 2024-01-09 | 3.720 | 3.820 | 3.700 | 3.720 | 3.650 | 21,007,258 |
| 2024-01-08 | 3.900 | 3.900 | 3.700 | 3.720 | 3.650 | 30,022,495 |
| 2024-01-05 | 3.910 | 3.950 | 3.860 | 3.870 | 3.797 | 15,830,789 |
| 2024-01-04 | 4.010 | 4.050 | 3.910 | 3.950 | 3.875 | 20,686,714 |
| 2024-01-03 | 4.110 | 4.130 | 3.980 | 4.000 | 3.924 | 31,365,925 |
| 2024-01-02 | 4.300 | 4.300 | 4.130 | 4.170 | 4.091 | 16,566,020 |
| 2023-12-29 | 4.200 | 4.280 | 4.190 | 4.240 | 4.160 | 19,533,332 |
| 2023-12-28 | 3.990 | 4.220 | 3.930 | 4.200 | 4.120 | 31,329,819 |
| 2023-12-27 | 3.970 | 4.010 | 3.890 | 3.940 | 3.865 | 29,189,866 |
| 2023-12-22 | 4.120 | 4.130 | 3.940 | 3.960 | 3.885 | 33,990,725 |
| 2023-12-21 | 4.050 | 4.130 | 4.040 | 4.110 | 4.032 | 15,951,471 |
| 2023-12-20 | 4.150 | 4.200 | 4.070 | 4.100 | 4.022 | 20,695,142 |
| 2023-12-19 | 4.250 | 4.280 | 4.090 | 4.140 | 4.062 | 25,706,524 |
| 2023-12-18 | 4.300 | 4.370 | 4.270 | 4.280 | 4.199 | 14,232,035 |
| 2023-12-15 | 4.330 | 4.440 | 4.290 | 4.380 | 4.297 | 25,087,453 |
| 2023-12-14 | 4.250 | 4.330 | 4.220 | 4.280 | 4.199 | 22,985,984 |
| 2023-12-13 | 4.210 | 4.290 | 4.150 | 4.180 | 4.101 | 16,787,549 |
| 2023-12-12 | 4.290 | 4.290 | 4.210 | 4.250 | 4.170 | 18,234,646 |
| 2023-12-11 | 4.250 | 4.260 | 4.070 | 4.250 | 4.170 | 21,530,394 |
| 2023-12-08 | 4.280 | 4.380 | 4.250 | 4.250 | 4.170 | 27,148,893 |
| 2023-12-07 | 4.300 | 4.300 | 4.120 | 4.280 | 4.199 | 22,438,128 |
| 2023-12-06 | 4.320 | 4.370 | 4.280 | 4.300 | 4.219 | 25,630,226 |
| 2023-12-05 | 4.330 | 4.400 | 4.280 | 4.350 | 4.268 | 26,513,175 |
| 2023-12-04 | 4.430 | 4.520 | 4.310 | 4.330 | 4.248 | 36,483,031 |
| 2023-12-01 | 4.450 | 4.470 | 4.340 | 4.370 | 4.287 | 33,588,188 |
| 2023-11-30 | 4.680 | 4.700 | 4.390 | 4.440 | 4.356 | 60,739,622 |
| 2023-11-29 | 4.950 | 4.950 | 4.550 | 4.620 | 4.532 | 94,764,346 |
| 2023-11-28 | 4.680 | 4.690 | 4.570 | 4.660 | 4.572 | 22,556,502 |
| 2023-11-27 | 4.600 | 4.720 | 4.580 | 4.650 | 4.562 | 25,245,193 |
| 2023-11-24 | 4.690 | 4.690 | 4.560 | 4.570 | 4.483 | 21,851,705 |
| 2023-11-23 | 4.580 | 4.700 | 4.580 | 4.700 | 4.611 | 16,302,181 |
| 2023-11-22 | 4.670 | 4.730 | 4.590 | 4.630 | 4.542 | 16,488,978 |
| 2023-11-21 | 4.720 | 4.850 | 4.630 | 4.670 | 4.582 | 35,293,227 |
| 2023-11-20 | 4.510 | 4.710 | 4.510 | 4.700 | 4.611 | 32,733,880 |
| 2023-11-17 | 4.790 | 4.790 | 4.450 | 4.590 | 4.503 | 71,430,999 |
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.