Alibaba Health Information Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 4.560 | 4.630 | 4.530 | 4.560 | 4.474 | 36,983,634 |
| 2022-08-25 | 4.500 | 4.510 | 4.300 | 4.480 | 4.395 | 31,511,982 |
| 2022-08-24 | 4.420 | 4.420 | 4.210 | 4.280 | 4.199 | 43,154,442 |
| 2022-08-23 | 4.400 | 4.410 | 4.280 | 4.380 | 4.297 | 24,282,284 |
| 2022-08-22 | 4.320 | 4.460 | 4.290 | 4.400 | 4.317 | 40,295,974 |
| 2022-08-19 | 4.400 | 4.430 | 4.300 | 4.340 | 4.258 | 30,306,128 |
| 2022-08-18 | 4.550 | 4.550 | 4.390 | 4.420 | 4.336 | 26,887,054 |
| 2022-08-17 | 4.560 | 4.600 | 4.490 | 4.550 | 4.464 | 19,830,524 |
| 2022-08-16 | 4.700 | 4.740 | 4.500 | 4.590 | 4.503 | 29,010,500 |
| 2022-08-15 | 4.580 | 4.800 | 4.580 | 4.700 | 4.611 | 20,048,943 |
| 2022-08-12 | 4.670 | 4.680 | 4.530 | 4.670 | 4.582 | 28,333,411 |
| 2022-08-11 | 4.600 | 4.640 | 4.520 | 4.640 | 4.552 | 28,665,958 |
| 2022-08-10 | 4.640 | 4.640 | 4.420 | 4.500 | 4.415 | 35,541,173 |
| 2022-08-09 | 4.780 | 4.790 | 4.630 | 4.650 | 4.562 | 23,151,177 |
| 2022-08-08 | 4.730 | 4.760 | 4.620 | 4.740 | 4.650 | 18,460,770 |
| 2022-08-05 | 4.840 | 4.860 | 4.710 | 4.750 | 4.660 | 27,401,222 |
| 2022-08-04 | 4.610 | 4.850 | 4.610 | 4.750 | 4.660 | 50,449,105 |
| 2022-08-03 | 4.580 | 4.660 | 4.460 | 4.490 | 4.405 | 26,587,984 |
| 2022-08-02 | 4.520 | 4.600 | 4.330 | 4.510 | 4.425 | 55,528,954 |
| 2022-08-01 | 4.600 | 4.710 | 4.510 | 4.680 | 4.591 | 34,079,184 |
| 2022-07-29 | 5.000 | 5.040 | 4.610 | 4.720 | 4.631 | 91,512,466 |
| 2022-07-28 | 5.130 | 5.140 | 5.000 | 5.020 | 4.925 | 44,006,684 |
| 2022-07-27 | 5.100 | 5.170 | 5.020 | 5.080 | 4.984 | 28,377,073 |
| 2022-07-26 | 5.180 | 5.240 | 5.060 | 5.200 | 5.102 | 24,279,191 |
| 2022-07-25 | 5.080 | 5.140 | 4.980 | 5.130 | 5.033 | 26,044,601 |
| 2022-07-22 | 5.240 | 5.260 | 5.060 | 5.150 | 5.052 | 31,490,885 |
| 2022-07-21 | 5.270 | 5.330 | 5.150 | 5.210 | 5.111 | 32,812,353 |
| 2022-07-20 | 5.300 | 5.470 | 5.260 | 5.280 | 5.180 | 49,757,767 |
| 2022-07-19 | 5.190 | 5.270 | 5.090 | 5.170 | 5.072 | 26,791,789 |
| 2022-07-18 | 5.100 | 5.230 | 4.900 | 5.210 | 5.111 | 47,186,020 |
| 2022-07-15 | 5.240 | 5.310 | 4.960 | 5.030 | 4.935 | 57,962,920 |
| 2022-07-14 | 5.180 | 5.470 | 5.170 | 5.320 | 5.219 | 67,312,377 |
| 2022-07-13 | 5.150 | 5.290 | 5.120 | 5.180 | 5.082 | 38,622,033 |
| 2022-07-12 | 5.130 | 5.270 | 5.070 | 5.130 | 5.033 | 68,237,558 |
| 2022-07-11 | 5.520 | 5.520 | 5.220 | 5.310 | 5.209 | 58,020,565 |
| 2022-07-08 | 5.740 | 5.780 | 5.440 | 5.530 | 5.425 | 64,904,448 |
| 2022-07-07 | 5.640 | 5.670 | 5.400 | 5.630 | 5.523 | 50,612,193 |
| 2022-07-06 | 5.790 | 5.990 | 5.510 | 5.700 | 5.592 | 94,913,856 |
| 2022-07-05 | 5.600 | 5.950 | 5.580 | 5.740 | 5.631 | 116,119,649 |
| 2022-07-04 | 5.320 | 5.540 | 5.270 | 5.480 | 5.376 | 61,549,576 |
| 2022-06-30 | 5.400 | 5.580 | 5.310 | 5.400 | 5.298 | 73,503,052 |
| 2022-06-29 | 5.620 | 5.720 | 5.350 | 5.480 | 5.376 | 105,225,609 |
| 2022-06-28 | 5.600 | 5.800 | 5.480 | 5.760 | 5.651 | 109,337,648 |
| 2022-06-27 | 5.390 | 5.800 | 5.330 | 5.760 | 5.651 | 202,340,893 |
| 2022-06-24 | 5.100 | 5.290 | 5.070 | 5.210 | 5.111 | 125,165,990 |
| 2022-06-23 | 4.800 | 5.070 | 4.680 | 4.980 | 4.886 | 188,649,854 |
| 2022-06-22 | 5.400 | 5.400 | 4.620 | 4.790 | 4.699 | 340,387,690 |
| 2022-06-21 | 5.100 | 5.650 | 4.950 | 5.560 | 5.455 | 227,894,496 |
| 2022-06-20 | 4.970 | 4.980 | 4.830 | 4.960 | 4.866 | 68,339,227 |
| 2022-06-17 | 4.710 | 4.930 | 4.600 | 4.910 | 4.817 | 90,070,471 |
| 2022-06-16 | 4.990 | 5.050 | 4.590 | 4.670 | 4.582 | 103,256,512 |
| 2022-06-15 | 4.780 | 5.030 | 4.780 | 4.920 | 4.827 | 106,115,298 |
| 2022-06-14 | 4.500 | 4.850 | 4.500 | 4.740 | 4.650 | 74,873,960 |
| 2022-06-13 | 4.870 | 4.990 | 4.630 | 4.680 | 4.591 | 121,180,980 |
| 2022-06-10 | 4.740 | 5.100 | 4.520 | 5.070 | 4.974 | 192,073,256 |
| 2022-06-09 | 4.950 | 5.100 | 4.780 | 4.820 | 4.729 | 194,800,922 |
| 2022-06-08 | 4.460 | 4.890 | 4.400 | 4.830 | 4.739 | 240,614,276 |
| 2022-06-07 | 4.000 | 4.360 | 3.970 | 4.330 | 4.248 | 165,004,092 |
| 2022-06-06 | 3.940 | 4.070 | 3.880 | 4.030 | 3.954 | 86,711,045 |
| 2022-06-02 | 3.930 | 3.970 | 3.880 | 3.920 | 3.846 | 61,370,536 |
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.