Alibaba Health Information Technology Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	5.400	5.450	5.220	5.280	5.180	24,335,903
2022-03-01	5.440	5.530	5.340	5.470	5.366	20,528,268
2022-02-28	5.330	5.450	5.200	5.440	5.337	31,284,583
2022-02-25	5.120	5.410	5.120	5.330	5.229	48,514,732
2022-02-24	5.260	5.360	4.970	5.080	4.984	66,397,420
2022-02-23	5.590	5.610	5.410	5.430	5.327	44,916,833
2022-02-22	5.820	5.850	5.530	5.590	5.484	46,745,389
2022-02-21	5.820	6.050	5.820	5.870	5.759	22,483,893
2022-02-18	6.010	6.130	5.930	5.940	5.827	22,911,406
2022-02-17	6.040	6.110	5.940	6.060	5.945	17,447,991
2022-02-16	6.120	6.130	5.950	6.040	5.926	25,429,018
2022-02-15	5.850	6.030	5.850	6.030	5.916	23,346,113
2022-02-14	5.950	6.020	5.800	5.930	5.818	26,049,317
2022-02-11	6.000	6.170	5.910	6.030	5.916	30,917,515
2022-02-10	6.060	6.130	5.960	6.100	5.984	47,252,721
2022-02-09	5.980	6.010	5.810	5.910	5.798	38,844,709
2022-02-08	6.150	6.180	5.760	5.780	5.671	60,143,599
2022-02-07	6.120	6.290	6.020	6.250	6.132	29,212,479
2022-02-04	5.960	6.160	5.750	6.160	6.043	35,406,776
2022-01-31	5.920	5.960	5.770	5.830	5.720	17,092,237
2022-01-28	6.060	6.070	5.810	5.920	5.808	29,322,928
2022-01-27	6.100	6.100	5.700	5.990	5.877	50,492,266
2022-01-26	6.370	6.470	6.210	6.260	6.141	34,934,092
2022-01-25	6.610	6.830	6.250	6.370	6.249	45,538,444
2022-01-24	6.790	6.950	6.680	6.850	6.720	32,474,278
2022-01-21	6.830	7.140	6.820	6.940	6.809	46,982,256
2022-01-20	6.490	7.000	6.320	6.980	6.848	49,256,525
2022-01-19	6.580	6.640	6.390	6.490	6.367	21,389,225
2022-01-18	6.600	6.790	6.500	6.550	6.426	21,496,754
2022-01-17	6.800	6.910	6.510	6.600	6.475	37,996,471
2022-01-14	6.740	6.900	6.530	6.890	6.759	29,468,472
2022-01-13	7.350	7.370	6.760	6.780	6.652	52,488,904
2022-01-12	7.220	7.380	7.110	7.290	7.152	43,442,797
2022-01-11	6.820	7.260	6.760	7.030	6.897	68,614,186
2022-01-10	6.260	7.160	6.210	6.960	6.828	119,306,802
2022-01-07	5.980	6.370	5.810	6.280	6.161	72,655,431
2022-01-06	5.760	5.900	5.520	5.870	5.759	55,799,731
2022-01-05	6.130	6.160	5.750	5.770	5.661	65,147,245
2022-01-04	6.300	6.330	6.130	6.230	6.112	27,265,067
2022-01-03	6.590	6.590	6.160	6.230	6.112	31,943,231
2021-12-31	6.700	6.720	6.400	6.590	6.465	17,726,098
2021-12-30	6.360	6.380	6.200	6.300	6.181	14,656,553
2021-12-29	6.400	6.400	6.150	6.360	6.240	30,700,920
2021-12-28	6.550	6.600	6.240	6.410	6.289	33,713,360
2021-12-24	6.620	6.690	6.470	6.550	6.426	14,971,016
2021-12-23	6.950	6.950	6.550	6.610	6.485	40,291,184
2021-12-22	6.920	7.200	6.740	6.900	6.769	43,246,643
2021-12-21	6.730	6.900	6.580	6.800	6.671	25,268,940
2021-12-20	6.930	7.150	6.680	6.740	6.612	41,444,866
2021-12-17	7.420	7.420	6.950	7.000	6.867	59,329,151
2021-12-16	7.220	7.460	7.100	7.420	7.279	23,588,484
2021-12-15	7.460	7.570	7.160	7.280	7.142	37,174,379
2021-12-14	7.470	7.640	7.310	7.350	7.211	37,478,279
2021-12-13	7.520	7.840	7.440	7.620	7.476	54,192,488
2021-12-10	7.530	7.630	7.260	7.320	7.181	37,197,252
2021-12-09	7.330	7.700	7.300	7.680	7.535	56,850,287
2021-12-08	7.440	7.560	7.180	7.220	7.083	46,605,046
2021-12-07	7.220	7.450	7.090	7.380	7.240	78,236,515
2021-12-06	7.060	7.270	6.910	6.920	6.789	56,643,185
2021-12-03	7.060	7.320	7.010	7.220	7.083	54,453,603

← NewerPage 20 of 21 · 1,229 trading daysOlder →

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.