Alibaba Health Information Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 5.560 | 5.830 | 5.460 | 5.560 | 5.455 | 79,938,380 |
| 2022-11-21 | 5.590 | 5.670 | 5.450 | 5.630 | 5.523 | 62,015,775 |
| 2022-11-18 | 5.830 | 6.260 | 5.780 | 5.880 | 5.769 | 188,749,125 |
| 2022-11-17 | 5.660 | 5.760 | 5.350 | 5.630 | 5.523 | 150,030,282 |
| 2022-11-16 | 5.770 | 6.500 | 5.600 | 5.900 | 5.788 | 309,135,485 |
| 2022-11-15 | 5.020 | 5.750 | 4.930 | 5.720 | 5.612 | 240,667,979 |
| 2022-11-14 | 4.560 | 5.200 | 4.430 | 5.000 | 4.905 | 216,012,850 |
| 2022-11-11 | 4.250 | 4.380 | 4.150 | 4.320 | 4.238 | 87,272,250 |
| 2022-11-10 | 3.970 | 3.980 | 3.880 | 3.940 | 3.865 | 32,963,659 |
| 2022-11-09 | 4.190 | 4.280 | 3.960 | 4.030 | 3.954 | 70,963,144 |
| 2022-11-08 | 4.270 | 4.270 | 4.100 | 4.180 | 4.101 | 46,361,328 |
| 2022-11-07 | 4.040 | 4.260 | 3.950 | 4.210 | 4.130 | 70,804,978 |
| 2022-11-04 | 3.820 | 4.210 | 3.820 | 4.040 | 3.963 | 106,675,207 |
| 2022-11-03 | 3.700 | 3.840 | 3.670 | 3.790 | 3.718 | 44,576,536 |
| 2022-11-02 | 3.590 | 3.910 | 3.570 | 3.850 | 3.777 | 66,605,072 |
| 2022-11-01 | 3.410 | 3.660 | 3.360 | 3.640 | 3.571 | 91,526,830 |
| 2022-10-31 | 3.410 | 3.550 | 3.300 | 3.320 | 3.257 | 61,114,456 |
| 2022-10-28 | 3.620 | 3.620 | 3.310 | 3.390 | 3.326 | 74,430,000 |
| 2022-10-27 | 3.750 | 3.780 | 3.600 | 3.620 | 3.551 | 66,479,918 |
| 2022-10-26 | 3.400 | 3.670 | 3.350 | 3.580 | 3.512 | 104,154,432 |
| 2022-10-25 | 3.150 | 3.340 | 3.000 | 3.290 | 3.228 | 94,722,863 |
| 2022-10-24 | 3.440 | 3.500 | 3.000 | 3.040 | 2.982 | 119,915,488 |
| 2022-10-21 | 3.590 | 3.630 | 3.530 | 3.570 | 3.502 | 34,633,308 |
| 2022-10-20 | 3.450 | 3.580 | 3.320 | 3.520 | 3.453 | 49,404,165 |
| 2022-10-19 | 3.600 | 3.670 | 3.490 | 3.510 | 3.444 | 46,417,929 |
| 2022-10-18 | 3.400 | 3.650 | 3.350 | 3.620 | 3.551 | 84,067,010 |
| 2022-10-17 | 3.260 | 3.390 | 3.160 | 3.310 | 3.247 | 72,211,621 |
| 2022-10-14 | 3.330 | 3.400 | 3.250 | 3.320 | 3.257 | 89,211,307 |
| 2022-10-13 | 3.550 | 3.630 | 3.240 | 3.270 | 3.208 | 77,900,495 |
| 2022-10-12 | 3.550 | 3.710 | 3.440 | 3.580 | 3.512 | 51,830,723 |
| 2022-10-11 | 3.550 | 3.630 | 3.450 | 3.560 | 3.493 | 29,757,600 |
| 2022-10-10 | 3.550 | 3.650 | 3.500 | 3.590 | 3.522 | 28,361,118 |
| 2022-10-07 | 3.800 | 3.810 | 3.620 | 3.660 | 3.591 | 19,525,882 |
| 2022-10-06 | 3.900 | 3.900 | 3.790 | 3.840 | 3.767 | 12,755,683 |
| 2022-10-05 | 3.870 | 3.940 | 3.800 | 3.910 | 3.836 | 36,057,072 |
| 2022-10-03 | 3.520 | 3.730 | 3.520 | 3.620 | 3.551 | 13,224,286 |
| 2022-09-30 | 3.620 | 3.660 | 3.540 | 3.600 | 3.532 | 21,892,858 |
| 2022-09-29 | 3.830 | 3.830 | 3.590 | 3.630 | 3.561 | 26,091,190 |
| 2022-09-28 | 3.800 | 3.800 | 3.660 | 3.700 | 3.630 | 29,437,056 |
| 2022-09-27 | 3.750 | 3.820 | 3.680 | 3.800 | 3.728 | 26,571,351 |
| 2022-09-26 | 3.600 | 3.830 | 3.570 | 3.760 | 3.689 | 51,323,779 |
| 2022-09-23 | 3.760 | 3.770 | 3.620 | 3.650 | 3.581 | 38,556,846 |
| 2022-09-22 | 3.720 | 3.790 | 3.710 | 3.770 | 3.699 | 44,653,722 |
| 2022-09-21 | 3.960 | 3.960 | 3.790 | 3.850 | 3.777 | 40,846,097 |
| 2022-09-20 | 3.930 | 4.040 | 3.930 | 3.980 | 3.905 | 27,161,113 |
| 2022-09-19 | 4.030 | 4.040 | 3.900 | 3.920 | 3.846 | 47,526,209 |
| 2022-09-16 | 4.270 | 4.270 | 4.010 | 4.030 | 3.954 | 71,330,387 |
| 2022-09-15 | 4.300 | 4.340 | 4.230 | 4.270 | 4.189 | 25,907,874 |
| 2022-09-14 | 4.360 | 4.420 | 4.280 | 4.300 | 4.219 | 29,866,360 |
| 2022-09-13 | 4.420 | 4.560 | 4.410 | 4.510 | 4.425 | 35,799,923 |
| 2022-09-09 | 4.290 | 4.440 | 4.250 | 4.410 | 4.326 | 40,746,672 |
| 2022-09-08 | 4.250 | 4.330 | 4.200 | 4.240 | 4.160 | 25,823,827 |
| 2022-09-07 | 4.250 | 4.260 | 4.150 | 4.230 | 4.150 | 31,977,222 |
| 2022-09-06 | 4.440 | 4.480 | 4.200 | 4.310 | 4.228 | 39,409,032 |
| 2022-09-05 | 4.450 | 4.530 | 4.370 | 4.430 | 4.346 | 30,460,997 |
| 2022-09-02 | 4.460 | 4.650 | 4.390 | 4.470 | 4.385 | 60,446,358 |
| 2022-09-01 | 4.470 | 4.550 | 4.350 | 4.410 | 4.326 | 35,561,000 |
| 2022-08-31 | 4.300 | 4.600 | 4.290 | 4.550 | 4.464 | 46,916,675 |
| 2022-08-30 | 4.550 | 4.550 | 4.290 | 4.410 | 4.326 | 34,574,959 |
| 2022-08-29 | 4.460 | 4.560 | 4.420 | 4.530 | 4.444 | 25,531,414 |
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.