Alibaba Health Information Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 4.000 | 4.000 | 3.880 | 4.000 | 3.924 | 76,211,807 |
| 2022-05-31 | 3.900 | 4.070 | 3.840 | 4.000 | 3.924 | 187,589,995 |
| 2022-05-30 | 3.770 | 3.930 | 3.760 | 3.910 | 3.836 | 165,429,773 |
| 2022-05-27 | 3.840 | 3.930 | 3.690 | 3.700 | 3.630 | 131,669,923 |
| 2022-05-26 | 3.940 | 3.990 | 3.690 | 3.700 | 3.630 | 159,007,623 |
| 2022-05-25 | 3.870 | 3.970 | 3.780 | 3.800 | 3.728 | 81,695,823 |
| 2022-05-24 | 4.010 | 4.040 | 3.820 | 3.870 | 3.797 | 64,845,512 |
| 2022-05-23 | 4.310 | 4.360 | 3.960 | 4.000 | 3.924 | 126,345,568 |
| 2022-05-20 | 4.330 | 4.450 | 4.260 | 4.430 | 4.346 | 53,590,230 |
| 2022-05-19 | 4.200 | 4.250 | 4.120 | 4.190 | 4.111 | 44,766,465 |
| 2022-05-18 | 4.480 | 4.480 | 4.300 | 4.410 | 4.326 | 39,238,272 |
| 2022-05-17 | 4.220 | 4.450 | 4.180 | 4.430 | 4.346 | 59,933,319 |
| 2022-05-16 | 4.170 | 4.370 | 4.080 | 4.120 | 4.042 | 63,653,299 |
| 2022-05-13 | 3.900 | 4.150 | 3.880 | 4.120 | 4.042 | 89,643,070 |
| 2022-05-12 | 3.780 | 3.860 | 3.710 | 3.720 | 3.650 | 32,019,234 |
| 2022-05-11 | 3.620 | 4.010 | 3.610 | 3.850 | 3.777 | 51,348,442 |
| 2022-05-10 | 3.520 | 3.760 | 3.500 | 3.710 | 3.640 | 52,499,033 |
| 2022-05-06 | 3.960 | 3.960 | 3.760 | 3.790 | 3.718 | 61,817,666 |
| 2022-05-05 | 4.200 | 4.260 | 4.080 | 4.140 | 4.062 | 45,441,884 |
| 2022-05-04 | 4.350 | 4.390 | 4.020 | 4.080 | 4.003 | 42,969,379 |
| 2022-05-03 | 4.430 | 4.580 | 4.270 | 4.410 | 4.326 | 43,880,161 |
| 2022-04-29 | 3.940 | 4.610 | 3.880 | 4.550 | 4.464 | 82,695,488 |
| 2022-04-28 | 4.030 | 4.050 | 3.780 | 4.030 | 3.954 | 51,482,349 |
| 2022-04-27 | 3.940 | 4.090 | 3.870 | 3.990 | 3.914 | 47,544,180 |
| 2022-04-26 | 3.990 | 4.160 | 3.940 | 4.000 | 3.924 | 33,206,239 |
| 2022-04-25 | 3.920 | 4.000 | 3.810 | 3.880 | 3.807 | 26,122,928 |
| 2022-04-22 | 4.010 | 4.120 | 3.910 | 4.070 | 3.993 | 44,550,811 |
| 2022-04-21 | 4.290 | 4.290 | 4.080 | 4.120 | 4.042 | 49,422,944 |
| 2022-04-20 | 4.510 | 4.540 | 4.330 | 4.390 | 4.307 | 32,008,127 |
| 2022-04-19 | 4.620 | 4.680 | 4.430 | 4.510 | 4.425 | 41,381,289 |
| 2022-04-14 | 4.730 | 4.820 | 4.620 | 4.800 | 4.709 | 23,960,771 |
| 2022-04-13 | 4.720 | 4.770 | 4.570 | 4.660 | 4.572 | 25,979,612 |
| 2022-04-12 | 4.810 | 4.860 | 4.510 | 4.710 | 4.621 | 39,233,679 |
| 2022-04-11 | 4.910 | 4.930 | 4.650 | 4.710 | 4.621 | 36,333,369 |
| 2022-04-08 | 4.950 | 5.000 | 4.790 | 4.950 | 4.856 | 27,955,037 |
| 2022-04-07 | 5.200 | 5.400 | 4.950 | 5.000 | 4.905 | 46,084,179 |
| 2022-04-06 | 5.170 | 5.300 | 5.120 | 5.200 | 5.102 | 64,918,879 |
| 2022-04-04 | 5.080 | 5.460 | 4.960 | 5.430 | 5.327 | 58,060,048 |
| 2022-04-01 | 4.960 | 4.990 | 4.760 | 4.970 | 4.876 | 32,156,632 |
| 2022-03-31 | 5.200 | 5.200 | 4.940 | 5.080 | 4.984 | 48,185,319 |
| 2022-03-30 | 5.260 | 5.310 | 5.090 | 5.220 | 5.121 | 73,923,830 |
| 2022-03-29 | 4.820 | 5.180 | 4.820 | 5.110 | 5.013 | 79,798,070 |
| 2022-03-28 | 4.550 | 4.810 | 4.400 | 4.720 | 4.631 | 83,047,330 |
| 2022-03-25 | 4.980 | 5.010 | 4.460 | 4.550 | 4.464 | 66,890,282 |
| 2022-03-24 | 5.050 | 5.230 | 4.990 | 5.010 | 4.915 | 62,063,966 |
| 2022-03-23 | 5.080 | 5.390 | 5.010 | 5.070 | 4.974 | 86,405,688 |
| 2022-03-22 | 4.620 | 5.050 | 4.520 | 5.020 | 4.925 | 94,452,149 |
| 2022-03-21 | 4.880 | 4.880 | 4.600 | 4.620 | 4.532 | 56,670,898 |
| 2022-03-18 | 4.660 | 4.680 | 4.280 | 4.610 | 4.523 | 71,082,494 |
| 2022-03-17 | 4.800 | 4.910 | 4.540 | 4.730 | 4.640 | 144,503,212 |
| 2022-03-16 | 3.520 | 4.270 | 3.370 | 4.210 | 4.130 | 151,804,622 |
| 2022-03-15 | 3.580 | 3.820 | 3.280 | 3.300 | 3.238 | 145,816,512 |
| 2022-03-14 | 4.120 | 4.210 | 3.740 | 3.760 | 3.689 | 81,118,503 |
| 2022-03-11 | 4.190 | 4.400 | 3.990 | 4.250 | 4.170 | 82,419,767 |
| 2022-03-10 | 4.490 | 4.540 | 4.320 | 4.350 | 4.268 | 57,646,939 |
| 2022-03-09 | 4.470 | 4.470 | 4.210 | 4.370 | 4.287 | 76,203,581 |
| 2022-03-08 | 4.890 | 4.890 | 4.440 | 4.470 | 4.385 | 58,416,953 |
| 2022-03-07 | 4.760 | 4.920 | 4.660 | 4.790 | 4.699 | 39,906,455 |
| 2022-03-04 | 5.000 | 5.070 | 4.900 | 4.950 | 4.856 | 49,289,864 |
| 2022-03-03 | 5.280 | 5.320 | 5.100 | 5.140 | 5.043 | 24,367,425 |
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.