Alibaba Health Information Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 5.800 | 5.930 | 5.650 | 5.790 | 5.680 | 65,103,821 |
| 2023-02-21 | 6.100 | 6.110 | 5.850 | 5.860 | 5.749 | 50,341,597 |
| 2023-02-20 | 6.030 | 6.180 | 5.950 | 6.090 | 5.975 | 60,372,087 |
| 2023-02-17 | 5.850 | 6.140 | 5.810 | 6.010 | 5.896 | 82,017,187 |
| 2023-02-16 | 5.780 | 6.210 | 5.780 | 5.900 | 5.788 | 102,200,972 |
| 2023-02-15 | 5.930 | 5.990 | 5.660 | 5.700 | 5.592 | 69,714,288 |
| 2023-02-14 | 6.120 | 6.130 | 5.940 | 5.950 | 5.837 | 38,472,036 |
| 2023-02-13 | 5.930 | 6.150 | 5.820 | 6.120 | 6.004 | 50,188,041 |
| 2023-02-10 | 6.210 | 6.350 | 5.950 | 6.050 | 5.935 | 77,784,826 |
| 2023-02-09 | 6.000 | 6.400 | 6.000 | 6.380 | 6.259 | 68,845,686 |
| 2023-02-08 | 6.340 | 6.340 | 5.960 | 6.110 | 5.994 | 104,128,634 |
| 2023-02-07 | 6.360 | 6.510 | 6.290 | 6.340 | 6.220 | 61,000,933 |
| 2023-02-06 | 6.630 | 6.660 | 6.230 | 6.330 | 6.210 | 98,635,458 |
| 2023-02-03 | 6.830 | 6.930 | 6.700 | 6.820 | 6.691 | 44,304,262 |
| 2023-02-02 | 7.150 | 7.280 | 6.810 | 6.830 | 6.701 | 59,790,816 |
| 2023-02-01 | 7.010 | 7.070 | 6.720 | 7.050 | 6.916 | 69,037,093 |
| 2023-01-31 | 7.120 | 7.180 | 6.750 | 6.970 | 6.838 | 77,870,968 |
| 2023-01-30 | 7.650 | 7.650 | 7.020 | 7.050 | 6.916 | 96,551,207 |
| 2023-01-27 | 7.700 | 7.890 | 7.560 | 7.660 | 7.515 | 35,172,146 |
| 2023-01-26 | 7.500 | 7.740 | 7.470 | 7.680 | 7.535 | 48,330,051 |
| 2023-01-20 | 7.090 | 7.370 | 7.090 | 7.370 | 7.230 | 33,787,417 |
| 2023-01-19 | 7.200 | 7.240 | 7.040 | 7.090 | 6.956 | 35,777,933 |
| 2023-01-18 | 7.330 | 7.370 | 7.200 | 7.300 | 7.162 | 39,616,784 |
| 2023-01-17 | 7.280 | 7.520 | 7.200 | 7.350 | 7.211 | 40,911,624 |
| 2023-01-16 | 7.660 | 7.660 | 7.300 | 7.350 | 7.211 | 48,917,612 |
| 2023-01-13 | 7.300 | 7.590 | 7.130 | 7.590 | 7.446 | 54,222,080 |
| 2023-01-12 | 7.580 | 7.820 | 7.280 | 7.320 | 7.181 | 90,136,096 |
| 2023-01-11 | 7.800 | 7.960 | 7.420 | 7.470 | 7.328 | 109,013,924 |
| 2023-01-10 | 7.410 | 7.750 | 7.140 | 7.670 | 7.525 | 109,579,885 |
| 2023-01-09 | 7.030 | 7.520 | 7.010 | 7.410 | 7.270 | 134,069,500 |
| 2023-01-06 | 7.350 | 7.500 | 6.810 | 6.880 | 6.750 | 115,211,360 |
| 2023-01-05 | 7.680 | 7.810 | 7.200 | 7.240 | 7.103 | 147,777,199 |
| 2023-01-04 | 6.670 | 7.440 | 6.670 | 7.400 | 7.260 | 170,091,194 |
| 2023-01-03 | 6.530 | 6.720 | 6.410 | 6.650 | 6.524 | 61,639,684 |
| 2022-12-30 | 6.900 | 6.900 | 6.500 | 6.650 | 6.524 | 54,226,401 |
| 2022-12-29 | 6.980 | 6.990 | 6.600 | 6.740 | 6.612 | 101,199,010 |
| 2022-12-28 | 6.920 | 7.190 | 6.720 | 7.060 | 6.926 | 121,435,690 |
| 2022-12-23 | 7.320 | 7.450 | 6.980 | 7.090 | 6.956 | 89,494,951 |
| 2022-12-22 | 7.530 | 7.800 | 7.330 | 7.460 | 7.319 | 93,637,249 |
| 2022-12-21 | 7.240 | 7.620 | 7.180 | 7.350 | 7.211 | 73,533,176 |
| 2022-12-20 | 7.220 | 7.460 | 7.080 | 7.200 | 7.064 | 104,204,434 |
| 2022-12-19 | 8.160 | 8.330 | 7.150 | 7.390 | 7.250 | 179,554,960 |
| 2022-12-16 | 7.800 | 8.360 | 7.570 | 8.050 | 7.897 | 133,866,946 |
| 2022-12-15 | 8.080 | 8.140 | 7.520 | 7.890 | 7.741 | 123,759,665 |
| 2022-12-14 | 8.900 | 8.920 | 7.750 | 8.130 | 7.976 | 287,160,382 |
| 2022-12-13 | 9.300 | 9.630 | 8.680 | 8.750 | 8.584 | 154,121,029 |
| 2022-12-12 | 9.500 | 9.700 | 8.770 | 9.160 | 8.986 | 182,664,083 |
| 2022-12-09 | 10.080 | 10.140 | 9.200 | 9.400 | 9.222 | 261,206,187 |
| 2022-12-08 | 8.780 | 9.960 | 8.580 | 9.830 | 9.644 | 274,468,422 |
| 2022-12-07 | 8.690 | 9.500 | 8.350 | 8.470 | 8.310 | 305,204,728 |
| 2022-12-06 | 8.350 | 9.600 | 8.310 | 8.530 | 8.368 | 292,490,478 |
| 2022-12-05 | 7.680 | 8.950 | 7.680 | 8.690 | 8.525 | 289,388,831 |
| 2022-12-02 | 6.610 | 7.550 | 6.610 | 7.250 | 7.113 | 274,562,024 |
| 2022-12-01 | 6.700 | 7.000 | 6.480 | 6.610 | 6.485 | 164,267,625 |
| 2022-11-30 | 6.100 | 6.410 | 5.950 | 6.390 | 6.269 | 134,494,368 |
| 2022-11-29 | 5.740 | 6.240 | 5.740 | 6.100 | 5.984 | 136,279,939 |
| 2022-11-28 | 5.400 | 5.610 | 5.240 | 5.560 | 5.455 | 51,192,884 |
| 2022-11-25 | 5.600 | 5.600 | 5.390 | 5.570 | 5.464 | 44,428,941 |
| 2022-11-24 | 5.620 | 5.670 | 5.500 | 5.620 | 5.514 | 37,840,130 |
| 2022-11-23 | 5.620 | 5.660 | 5.260 | 5.600 | 5.494 | 65,775,386 |
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.