Alibaba Health Information Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 4.910 | 5.010 | 4.850 | 4.990 | 4.895 | 105,315,543 |
| 2025-08-04 | 4.780 | 4.920 | 4.690 | 4.910 | 4.817 | 101,160,731 |
| 2025-08-01 | 4.880 | 4.960 | 4.780 | 4.820 | 4.729 | 93,076,201 |
| 2025-07-31 | 4.960 | 4.990 | 4.820 | 4.880 | 4.788 | 116,817,011 |
| 2025-07-30 | 4.770 | 5.070 | 4.770 | 4.960 | 4.866 | 236,675,550 |
| 2025-07-29 | 4.800 | 4.850 | 4.670 | 4.850 | 4.758 | 120,827,732 |
| 2025-07-28 | 4.850 | 4.900 | 4.760 | 4.810 | 4.719 | 98,284,285 |
| 2025-07-25 | 4.850 | 4.870 | 4.770 | 4.840 | 4.748 | 89,509,230 |
| 2025-07-24 | 4.770 | 4.870 | 4.760 | 4.860 | 4.768 | 137,641,605 |
| 2025-07-23 | 4.690 | 4.810 | 4.670 | 4.760 | 4.670 | 156,752,529 |
| 2025-07-22 | 4.690 | 4.700 | 4.580 | 4.620 | 4.532 | 89,833,862 |
| 2025-07-21 | 4.750 | 4.750 | 4.580 | 4.700 | 4.611 | 92,728,202 |
| 2025-07-18 | 4.700 | 4.740 | 4.640 | 4.700 | 4.611 | 101,658,401 |
| 2025-07-17 | 4.630 | 4.680 | 4.570 | 4.640 | 4.552 | 103,873,980 |
| 2025-07-16 | 4.600 | 4.840 | 4.600 | 4.620 | 4.532 | 251,712,113 |
| 2025-07-15 | 4.440 | 4.590 | 4.360 | 4.570 | 4.483 | 184,439,310 |
| 2025-07-14 | 4.400 | 4.480 | 4.370 | 4.440 | 4.356 | 100,837,632 |
| 2025-07-11 | 4.280 | 4.480 | 4.270 | 4.370 | 4.287 | 247,056,907 |
| 2025-07-10 | 4.270 | 4.300 | 4.240 | 4.270 | 4.189 | 105,958,916 |
| 2025-07-09 | 4.240 | 4.300 | 4.210 | 4.250 | 4.170 | 145,153,560 |
| 2025-07-08 | 4.200 | 4.260 | 4.180 | 4.240 | 4.160 | 155,963,942 |
| 2025-07-07 | 4.210 | 4.240 | 4.180 | 4.200 | 4.120 | 131,565,834 |
| 2025-07-04 | 4.300 | 4.300 | 4.120 | 4.220 | 4.140 | 513,579,724 |
| 2025-07-03 | 4.650 | 4.670 | 4.470 | 4.520 | 4.434 | 139,942,588 |
| 2025-07-02 | 4.760 | 4.830 | 4.600 | 4.650 | 4.562 | 108,100,051 |
| 2025-06-30 | 4.940 | 4.940 | 4.740 | 4.740 | 4.650 | 104,257,559 |
| 2025-06-27 | 4.570 | 5.160 | 4.530 | 4.860 | 4.768 | 366,802,808 |
| 2025-06-26 | 4.620 | 4.750 | 4.540 | 4.570 | 4.483 | 117,741,195 |
| 2025-06-25 | 4.530 | 4.650 | 4.450 | 4.620 | 4.532 | 113,641,785 |
| 2025-06-24 | 4.380 | 4.520 | 4.370 | 4.490 | 4.405 | 63,586,521 |
| 2025-06-23 | 4.280 | 4.370 | 4.250 | 4.350 | 4.268 | 38,112,916 |
| 2025-06-20 | 4.360 | 4.370 | 4.300 | 4.330 | 4.248 | 95,288,500 |
| 2025-06-19 | 4.550 | 4.580 | 4.310 | 4.320 | 4.238 | 117,661,912 |
| 2025-06-18 | 4.710 | 4.720 | 4.530 | 4.560 | 4.474 | 90,140,778 |
| 2025-06-17 | 4.790 | 4.850 | 4.660 | 4.710 | 4.621 | 54,193,024 |
| 2025-06-16 | 4.550 | 4.800 | 4.540 | 4.770 | 4.680 | 94,171,541 |
| 2025-06-13 | 4.710 | 4.740 | 4.530 | 4.600 | 4.513 | 104,689,328 |
| 2025-06-12 | 4.550 | 4.820 | 4.500 | 4.750 | 4.660 | 151,476,845 |
| 2025-06-11 | 4.610 | 4.650 | 4.550 | 4.600 | 4.513 | 59,953,061 |
| 2025-06-10 | 4.660 | 4.720 | 4.540 | 4.600 | 4.513 | 74,141,873 |
| 2025-06-09 | 4.500 | 4.720 | 4.490 | 4.670 | 4.582 | 134,846,829 |
| 2025-06-06 | 4.600 | 4.620 | 4.380 | 4.500 | 4.415 | 185,066,988 |
| 2025-06-05 | 4.600 | 4.700 | 4.590 | 4.630 | 4.542 | 71,717,405 |
| 2025-06-04 | 4.520 | 4.580 | 4.500 | 4.560 | 4.474 | 69,177,631 |
| 2025-06-03 | 4.510 | 4.590 | 4.460 | 4.520 | 4.434 | 60,890,446 |
| 2025-06-02 | 4.460 | 4.520 | 4.380 | 4.510 | 4.425 | 30,517,742 |
| 2025-05-30 | 4.680 | 4.680 | 4.500 | 4.530 | 4.444 | 86,587,805 |
| 2025-05-29 | 4.610 | 4.730 | 4.560 | 4.700 | 4.611 | 83,466,481 |
| 2025-05-28 | 4.480 | 4.610 | 4.420 | 4.610 | 4.523 | 85,433,835 |
| 2025-05-27 | 4.410 | 4.560 | 4.410 | 4.510 | 4.425 | 86,435,373 |
| 2025-05-26 | 4.500 | 4.510 | 4.380 | 4.400 | 4.317 | 103,231,522 |
| 2025-05-23 | 4.520 | 4.610 | 4.440 | 4.500 | 4.415 | 141,927,028 |
| 2025-05-22 | 4.820 | 4.820 | 4.510 | 4.520 | 4.434 | 233,497,495 |
| 2025-05-21 | 4.920 | 4.930 | 4.820 | 4.830 | 4.739 | 104,147,843 |
| 2025-05-20 | 5.000 | 5.050 | 4.820 | 4.890 | 4.797 | 235,443,006 |
| 2025-05-19 | 5.100 | 5.200 | 5.030 | 5.160 | 5.062 | 73,680,933 |
| 2025-05-16 | 5.050 | 5.280 | 5.010 | 5.250 | 5.151 | 65,434,096 |
| 2025-05-15 | 5.350 | 5.350 | 5.220 | 5.240 | 5.141 | 48,894,046 |
| 2025-05-14 | 5.290 | 5.430 | 5.200 | 5.360 | 5.258 | 95,267,829 |
| 2025-05-13 | 5.250 | 5.320 | 5.140 | 5.170 | 5.072 | 51,968,188 |
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.