Alibaba Health Information Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-18 | 4.800 | 4.800 | 4.350 | 4.350 | 4.268 | 115,362,824 |
| 2023-08-17 | 5.100 | 5.150 | 4.630 | 4.850 | 4.758 | 110,613,279 |
| 2023-08-16 | 5.220 | 5.310 | 5.160 | 5.220 | 5.121 | 19,065,392 |
| 2023-08-15 | 5.230 | 5.300 | 5.120 | 5.250 | 5.151 | 19,082,999 |
| 2023-08-14 | 5.140 | 5.260 | 5.080 | 5.230 | 5.131 | 30,066,116 |
| 2023-08-11 | 5.650 | 5.660 | 5.290 | 5.310 | 5.209 | 33,437,162 |
| 2023-08-10 | 5.550 | 5.630 | 5.470 | 5.620 | 5.514 | 22,118,754 |
| 2023-08-09 | 5.500 | 5.630 | 5.460 | 5.590 | 5.484 | 20,963,348 |
| 2023-08-08 | 5.460 | 5.600 | 5.420 | 5.500 | 5.396 | 34,360,756 |
| 2023-08-07 | 5.480 | 5.600 | 5.400 | 5.580 | 5.474 | 24,463,489 |
| 2023-08-04 | 5.460 | 5.620 | 5.450 | 5.550 | 5.445 | 21,434,913 |
| 2023-08-03 | 5.340 | 5.430 | 5.270 | 5.380 | 5.278 | 20,826,214 |
| 2023-08-02 | 5.500 | 5.650 | 5.320 | 5.370 | 5.268 | 33,269,173 |
| 2023-08-01 | 5.610 | 5.820 | 5.550 | 5.580 | 5.474 | 57,612,582 |
| 2023-07-31 | 5.620 | 5.770 | 5.490 | 5.520 | 5.415 | 58,650,021 |
| 2023-07-28 | 5.300 | 5.590 | 5.300 | 5.570 | 5.464 | 44,616,049 |
| 2023-07-27 | 5.390 | 5.560 | 5.350 | 5.400 | 5.298 | 42,320,225 |
| 2023-07-26 | 5.260 | 5.440 | 5.170 | 5.420 | 5.317 | 54,223,627 |
| 2023-07-25 | 5.190 | 5.300 | 5.160 | 5.290 | 5.190 | 59,551,604 |
| 2023-07-24 | 5.050 | 5.100 | 4.960 | 5.050 | 4.954 | 27,355,566 |
| 2023-07-21 | 5.000 | 5.160 | 4.940 | 5.050 | 4.954 | 27,963,322 |
| 2023-07-20 | 4.990 | 5.100 | 4.930 | 4.950 | 4.856 | 20,781,058 |
| 2023-07-19 | 4.900 | 4.990 | 4.860 | 4.960 | 4.866 | 30,771,992 |
| 2023-07-18 | 5.190 | 5.190 | 4.940 | 5.000 | 4.905 | 31,887,160 |
| 2023-07-14 | 5.260 | 5.280 | 5.110 | 5.190 | 5.092 | 39,862,539 |
| 2023-07-13 | 5.000 | 5.230 | 4.990 | 5.190 | 5.092 | 76,775,767 |
| 2023-07-12 | 4.900 | 4.970 | 4.810 | 4.870 | 4.778 | 17,211,861 |
| 2023-07-11 | 4.950 | 4.950 | 4.820 | 4.840 | 4.748 | 25,656,777 |
| 2023-07-10 | 4.840 | 5.020 | 4.810 | 4.860 | 4.768 | 49,247,288 |
| 2023-07-07 | 4.610 | 4.780 | 4.520 | 4.670 | 4.582 | 34,025,653 |
| 2023-07-06 | 4.750 | 4.810 | 4.570 | 4.680 | 4.591 | 46,011,697 |
| 2023-07-05 | 4.830 | 4.890 | 4.760 | 4.840 | 4.748 | 18,675,349 |
| 2023-07-04 | 4.780 | 4.900 | 4.740 | 4.870 | 4.778 | 30,223,288 |
| 2023-07-03 | 4.690 | 4.820 | 4.690 | 4.790 | 4.699 | 18,723,945 |
| 2023-06-30 | 4.700 | 4.790 | 4.670 | 4.710 | 4.621 | 16,851,833 |
| 2023-06-29 | 4.730 | 4.730 | 4.620 | 4.700 | 4.611 | 17,405,920 |
| 2023-06-28 | 4.710 | 4.760 | 4.610 | 4.730 | 4.640 | 26,747,660 |
| 2023-06-27 | 4.590 | 4.730 | 4.580 | 4.710 | 4.621 | 21,175,833 |
| 2023-06-26 | 4.430 | 4.600 | 4.420 | 4.570 | 4.483 | 32,271,669 |
| 2023-06-23 | 4.600 | 4.640 | 4.440 | 4.470 | 4.385 | 24,688,358 |
| 2023-06-21 | 4.720 | 4.790 | 4.630 | 4.650 | 4.562 | 36,421,685 |
| 2023-06-20 | 4.990 | 4.990 | 4.810 | 4.840 | 4.748 | 32,660,748 |
| 2023-06-19 | 5.150 | 5.170 | 4.880 | 4.990 | 4.895 | 44,932,259 |
| 2023-06-16 | 5.160 | 5.290 | 5.110 | 5.170 | 5.072 | 90,845,327 |
| 2023-06-15 | 4.880 | 5.160 | 4.880 | 5.160 | 5.062 | 48,200,201 |
| 2023-06-14 | 4.940 | 5.000 | 4.860 | 4.880 | 4.788 | 20,845,574 |
| 2023-06-13 | 4.740 | 4.970 | 4.710 | 4.910 | 4.817 | 35,231,728 |
| 2023-06-12 | 4.810 | 4.830 | 4.650 | 4.790 | 4.699 | 24,202,340 |
| 2023-06-09 | 4.840 | 4.890 | 4.680 | 4.800 | 4.709 | 34,026,970 |
| 2023-06-08 | 4.900 | 4.910 | 4.750 | 4.830 | 4.739 | 24,937,101 |
| 2023-06-07 | 4.910 | 4.970 | 4.850 | 4.930 | 4.837 | 29,854,621 |
| 2023-06-06 | 4.900 | 5.020 | 4.830 | 4.860 | 4.768 | 30,516,677 |
| 2023-06-05 | 4.800 | 4.960 | 4.800 | 4.930 | 4.837 | 40,207,166 |
| 2023-06-02 | 4.710 | 4.890 | 4.710 | 4.850 | 4.758 | 78,609,570 |
| 2023-06-01 | 4.600 | 4.760 | 4.520 | 4.630 | 4.542 | 42,998,025 |
| 2023-05-31 | 4.710 | 4.710 | 4.530 | 4.640 | 4.552 | 46,757,479 |
| 2023-05-30 | 4.640 | 4.780 | 4.610 | 4.740 | 4.650 | 26,436,595 |
| 2023-05-29 | 4.770 | 4.830 | 4.600 | 4.650 | 4.562 | 43,433,695 |
| 2023-05-25 | 4.610 | 4.790 | 4.570 | 4.770 | 4.680 | 49,658,347 |
| 2023-05-24 | 4.940 | 4.940 | 4.610 | 4.670 | 4.582 | 53,282,001 |
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.