Alibaba Health Information Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-24 | 4.940 | 4.940 | 4.610 | 4.670 | 4.582 | 53,282,001 |
| 2023-05-23 | 4.940 | 4.980 | 4.850 | 4.890 | 4.797 | 26,957,424 |
| 2023-05-22 | 4.710 | 4.930 | 4.700 | 4.900 | 4.807 | 37,289,802 |
| 2023-05-19 | 4.780 | 4.780 | 4.640 | 4.680 | 4.591 | 39,628,403 |
| 2023-05-18 | 4.920 | 5.000 | 4.730 | 4.790 | 4.699 | 44,427,790 |
| 2023-05-17 | 5.080 | 5.080 | 4.830 | 4.870 | 4.778 | 34,373,720 |
| 2023-05-16 | 5.170 | 5.190 | 5.030 | 5.080 | 4.984 | 17,798,827 |
| 2023-05-15 | 5.050 | 5.180 | 5.010 | 5.110 | 5.013 | 34,325,476 |
| 2023-05-12 | 5.210 | 5.270 | 5.010 | 5.050 | 4.954 | 41,130,352 |
| 2023-05-11 | 5.120 | 5.240 | 5.030 | 5.110 | 5.013 | 26,573,371 |
| 2023-05-10 | 5.180 | 5.180 | 4.970 | 5.130 | 5.033 | 45,809,439 |
| 2023-05-09 | 5.480 | 5.480 | 5.160 | 5.180 | 5.082 | 42,317,104 |
| 2023-05-08 | 5.680 | 5.700 | 5.440 | 5.480 | 5.376 | 36,083,887 |
| 2023-05-05 | 5.400 | 5.580 | 5.340 | 5.510 | 5.406 | 32,052,511 |
| 2023-05-04 | 5.300 | 5.420 | 5.240 | 5.340 | 5.239 | 30,095,117 |
| 2023-05-03 | 5.390 | 5.480 | 5.220 | 5.310 | 5.209 | 29,136,280 |
| 2023-05-02 | 5.710 | 5.820 | 5.420 | 5.540 | 5.435 | 22,728,282 |
| 2023-04-28 | 5.630 | 5.700 | 5.570 | 5.610 | 5.504 | 20,714,725 |
| 2023-04-27 | 5.600 | 5.630 | 5.510 | 5.620 | 5.514 | 22,480,117 |
| 2023-04-26 | 5.520 | 5.710 | 5.460 | 5.630 | 5.523 | 34,530,997 |
| 2023-04-25 | 5.730 | 5.740 | 5.490 | 5.560 | 5.455 | 34,640,262 |
| 2023-04-24 | 5.480 | 5.850 | 5.480 | 5.750 | 5.641 | 68,908,864 |
| 2023-04-21 | 5.720 | 5.760 | 5.420 | 5.480 | 5.376 | 52,772,594 |
| 2023-04-20 | 5.700 | 5.740 | 5.640 | 5.730 | 5.621 | 20,759,810 |
| 2023-04-19 | 5.860 | 5.880 | 5.650 | 5.710 | 5.602 | 29,422,459 |
| 2023-04-18 | 5.800 | 5.890 | 5.780 | 5.860 | 5.749 | 28,579,088 |
| 2023-04-17 | 5.790 | 5.930 | 5.730 | 5.890 | 5.778 | 40,171,203 |
| 2023-04-14 | 5.980 | 6.040 | 5.800 | 5.860 | 5.749 | 36,548,074 |
| 2023-04-13 | 5.710 | 5.970 | 5.640 | 5.950 | 5.837 | 38,770,671 |
| 2023-04-12 | 6.000 | 6.020 | 5.820 | 5.850 | 5.739 | 41,649,925 |
| 2023-04-11 | 5.830 | 6.030 | 5.730 | 6.000 | 5.886 | 63,340,691 |
| 2023-04-06 | 5.510 | 5.850 | 5.450 | 5.810 | 5.700 | 45,579,131 |
| 2023-04-04 | 5.690 | 5.710 | 5.400 | 5.600 | 5.494 | 68,764,462 |
| 2023-04-03 | 5.610 | 5.810 | 5.600 | 5.790 | 5.680 | 52,470,369 |
| 2023-03-31 | 5.930 | 5.930 | 5.660 | 5.680 | 5.572 | 74,772,149 |
| 2023-03-30 | 6.310 | 6.390 | 5.720 | 5.810 | 5.700 | 131,296,884 |
| 2023-03-29 | 6.450 | 6.550 | 6.240 | 6.310 | 6.190 | 119,603,826 |
| 2023-03-28 | 6.350 | 6.400 | 5.980 | 6.000 | 5.886 | 78,362,042 |
| 2023-03-27 | 6.420 | 6.490 | 6.150 | 6.310 | 6.190 | 79,522,450 |
| 2023-03-24 | 6.110 | 6.590 | 6.080 | 6.380 | 6.259 | 117,001,058 |
| 2023-03-23 | 5.950 | 6.160 | 5.880 | 6.160 | 6.043 | 87,219,164 |
| 2023-03-22 | 5.990 | 6.120 | 5.920 | 5.940 | 5.827 | 42,840,236 |
| 2023-03-21 | 5.850 | 6.000 | 5.790 | 5.930 | 5.818 | 39,313,423 |
| 2023-03-20 | 5.980 | 6.030 | 5.710 | 5.810 | 5.700 | 50,388,366 |
| 2023-03-17 | 6.060 | 6.150 | 5.860 | 6.040 | 5.926 | 82,403,970 |
| 2023-03-16 | 5.560 | 6.050 | 5.550 | 5.890 | 5.778 | 93,678,288 |
| 2023-03-15 | 5.450 | 5.750 | 5.450 | 5.670 | 5.563 | 53,854,470 |
| 2023-03-14 | 5.500 | 5.690 | 5.340 | 5.370 | 5.268 | 35,554,613 |
| 2023-03-13 | 5.380 | 5.730 | 5.380 | 5.540 | 5.435 | 58,246,550 |
| 2023-03-10 | 5.450 | 5.480 | 5.320 | 5.380 | 5.278 | 96,260,058 |
| 2023-03-09 | 5.690 | 5.710 | 5.510 | 5.570 | 5.464 | 36,882,384 |
| 2023-03-08 | 5.700 | 5.730 | 5.570 | 5.680 | 5.572 | 42,241,669 |
| 2023-03-07 | 5.960 | 6.110 | 5.780 | 5.840 | 5.729 | 41,576,927 |
| 2023-03-06 | 5.980 | 6.050 | 5.820 | 5.970 | 5.857 | 44,493,744 |
| 2023-03-03 | 6.110 | 6.230 | 5.990 | 6.070 | 5.955 | 44,887,777 |
| 2023-03-02 | 5.900 | 6.020 | 5.900 | 6.000 | 5.886 | 35,982,236 |
| 2023-03-01 | 5.600 | 6.070 | 5.590 | 6.050 | 5.935 | 64,032,594 |
| 2023-02-28 | 5.740 | 5.800 | 5.570 | 5.600 | 5.494 | 49,496,330 |
| 2023-02-27 | 5.650 | 5.750 | 5.530 | 5.720 | 5.612 | 42,475,530 |
| 2023-02-24 | 5.900 | 5.940 | 5.680 | 5.710 | 5.602 | 41,708,604 |
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.