Alibaba Health Information Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.030 | 5.350 | 5.000 | 5.270 | 5.170 | 101,210,540 |
| 2025-05-09 | 5.130 | 5.130 | 4.920 | 4.980 | 4.886 | 48,910,504 |
| 2025-05-08 | 5.130 | 5.200 | 5.070 | 5.090 | 4.994 | 32,016,626 |
| 2025-05-07 | 5.300 | 5.350 | 5.110 | 5.130 | 5.033 | 91,635,350 |
| 2025-05-06 | 5.150 | 5.150 | 5.040 | 5.090 | 4.994 | 48,133,014 |
| 2025-05-02 | 5.050 | 5.170 | 4.820 | 5.150 | 5.052 | 31,336,104 |
| 2025-04-30 | 4.950 | 5.180 | 4.920 | 5.040 | 4.945 | 127,019,964 |
| 2025-04-29 | 4.670 | 5.080 | 4.610 | 4.940 | 4.846 | 183,077,356 |
| 2025-04-28 | 4.640 | 4.650 | 4.570 | 4.610 | 4.523 | 41,443,029 |
| 2025-04-25 | 4.740 | 4.820 | 4.630 | 4.650 | 4.562 | 54,063,362 |
| 2025-04-24 | 4.720 | 4.750 | 4.600 | 4.680 | 4.591 | 45,240,257 |
| 2025-04-23 | 4.810 | 4.830 | 4.700 | 4.740 | 4.650 | 70,608,427 |
| 2025-04-22 | 4.580 | 4.730 | 4.500 | 4.700 | 4.611 | 76,595,077 |
| 2025-04-17 | 4.510 | 4.610 | 4.470 | 4.570 | 4.483 | 51,582,838 |
| 2025-04-16 | 4.550 | 4.550 | 4.420 | 4.510 | 4.425 | 56,049,882 |
| 2025-04-15 | 4.730 | 4.730 | 4.550 | 4.590 | 4.503 | 59,279,589 |
| 2025-04-14 | 4.800 | 4.800 | 4.610 | 4.670 | 4.582 | 91,309,000 |
| 2025-04-11 | 4.460 | 4.700 | 4.430 | 4.660 | 4.572 | 146,425,845 |
| 2025-04-10 | 4.360 | 4.730 | 4.340 | 4.430 | 4.346 | 165,733,909 |
| 2025-04-09 | 3.960 | 4.280 | 3.880 | 4.230 | 4.150 | 184,568,132 |
| 2025-04-08 | 4.050 | 4.170 | 3.870 | 4.100 | 4.022 | 227,759,407 |
| 2025-04-07 | 4.050 | 4.330 | 3.850 | 3.940 | 3.865 | 358,563,569 |
| 2025-04-03 | 4.740 | 4.780 | 4.600 | 4.760 | 4.670 | 66,146,872 |
| 2025-04-02 | 4.710 | 4.850 | 4.690 | 4.800 | 4.709 | 55,730,619 |
| 2025-04-01 | 4.750 | 4.860 | 4.670 | 4.730 | 4.640 | 75,805,464 |
| 2025-03-31 | 4.700 | 4.750 | 4.540 | 4.710 | 4.621 | 135,550,328 |
| 2025-03-28 | 5.040 | 5.040 | 4.730 | 4.800 | 4.709 | 109,445,569 |
| 2025-03-27 | 4.950 | 5.060 | 4.800 | 4.940 | 4.846 | 110,568,431 |
| 2025-03-26 | 4.980 | 5.050 | 4.910 | 4.950 | 4.856 | 74,390,072 |
| 2025-03-25 | 5.070 | 5.070 | 4.900 | 4.940 | 4.846 | 85,322,322 |
| 2025-03-24 | 5.060 | 5.130 | 4.960 | 5.070 | 4.974 | 86,169,025 |
| 2025-03-21 | 5.190 | 5.230 | 5.010 | 5.060 | 4.964 | 151,560,387 |
| 2025-03-20 | 5.600 | 5.600 | 5.210 | 5.230 | 5.131 | 172,734,294 |
| 2025-03-19 | 5.490 | 5.640 | 5.440 | 5.590 | 5.484 | 128,887,166 |
| 2025-03-18 | 5.400 | 5.540 | 5.390 | 5.540 | 5.435 | 110,722,040 |
| 2025-03-17 | 5.400 | 5.490 | 5.270 | 5.310 | 5.209 | 88,988,087 |
| 2025-03-14 | 5.350 | 5.480 | 5.290 | 5.400 | 5.298 | 91,317,520 |
| 2025-03-13 | 5.430 | 5.530 | 5.160 | 5.270 | 5.170 | 148,637,031 |
| 2025-03-12 | 5.770 | 5.840 | 5.360 | 5.420 | 5.317 | 165,609,903 |
| 2025-03-11 | 5.550 | 5.790 | 5.430 | 5.790 | 5.680 | 135,674,764 |
| 2025-03-10 | 5.780 | 5.950 | 5.580 | 5.710 | 5.602 | 256,615,665 |
| 2025-03-07 | 5.570 | 5.670 | 5.400 | 5.530 | 5.425 | 193,897,191 |
| 2025-03-06 | 5.730 | 5.760 | 5.510 | 5.690 | 5.582 | 250,234,980 |
| 2025-03-05 | 5.380 | 5.520 | 5.270 | 5.460 | 5.357 | 173,904,304 |
| 2025-03-04 | 5.050 | 5.320 | 4.970 | 5.300 | 5.200 | 158,687,639 |
| 2025-03-03 | 5.000 | 5.220 | 4.950 | 5.180 | 5.082 | 186,721,874 |
| 2025-02-28 | 5.180 | 5.230 | 4.870 | 5.010 | 4.915 | 272,956,147 |
| 2025-02-27 | 5.450 | 5.570 | 5.070 | 5.280 | 5.180 | 340,848,069 |
| 2025-02-26 | 5.640 | 5.750 | 5.370 | 5.430 | 5.327 | 287,455,067 |
| 2025-02-25 | 5.300 | 5.520 | 5.120 | 5.480 | 5.376 | 300,349,569 |
| 2025-02-24 | 6.050 | 6.050 | 5.610 | 5.730 | 5.621 | 312,801,928 |
| 2025-02-21 | 6.100 | 6.290 | 5.800 | 6.040 | 5.926 | 748,680,864 |
| 2025-02-20 | 5.770 | 6.000 | 5.600 | 5.760 | 5.651 | 379,504,428 |
| 2025-02-19 | 5.800 | 6.100 | 5.560 | 5.740 | 5.631 | 362,948,211 |
| 2025-02-18 | 5.690 | 6.120 | 5.630 | 5.810 | 5.700 | 609,782,023 |
| 2025-02-17 | 6.300 | 6.700 | 5.340 | 5.620 | 5.514 | 1,321,395,259 |
| 2025-02-14 | 4.680 | 5.920 | 4.660 | 5.900 | 5.788 | 1,075,628,027 |
| 2025-02-13 | 4.440 | 5.340 | 4.340 | 4.570 | 4.483 | 805,074,865 |
| 2025-02-12 | 4.070 | 4.420 | 4.020 | 4.400 | 4.317 | 275,327,145 |
| 2025-02-11 | 4.270 | 4.280 | 3.950 | 3.970 | 3.895 | 151,216,898 |
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.