Alibaba Health Information Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 4.540 | 4.600 | 4.320 | 4.320 | 4.238 | 68,319,392 |
| 2024-11-07 | 4.220 | 4.460 | 4.130 | 4.440 | 4.356 | 81,364,362 |
| 2024-11-06 | 4.230 | 4.280 | 4.100 | 4.220 | 4.140 | 74,620,806 |
| 2024-11-05 | 4.000 | 4.230 | 3.970 | 4.230 | 4.150 | 78,498,781 |
| 2024-11-04 | 3.930 | 4.010 | 3.870 | 4.000 | 3.924 | 34,717,474 |
| 2024-11-01 | 3.950 | 3.990 | 3.880 | 3.890 | 3.816 | 33,965,987 |
| 2024-10-31 | 3.920 | 4.010 | 3.920 | 3.930 | 3.856 | 37,139,750 |
| 2024-10-30 | 4.010 | 4.040 | 3.900 | 3.950 | 3.875 | 49,837,754 |
| 2024-10-29 | 4.050 | 4.140 | 3.950 | 4.010 | 3.934 | 57,227,212 |
| 2024-10-28 | 3.960 | 4.110 | 3.900 | 3.990 | 3.914 | 55,785,820 |
| 2024-10-25 | 3.820 | 3.970 | 3.800 | 3.930 | 3.856 | 48,765,880 |
| 2024-10-24 | 3.970 | 3.990 | 3.810 | 3.830 | 3.757 | 58,690,210 |
| 2024-10-23 | 3.980 | 4.110 | 3.890 | 4.020 | 3.944 | 72,870,845 |
| 2024-10-22 | 3.940 | 4.030 | 3.900 | 3.930 | 3.856 | 55,410,032 |
| 2024-10-21 | 4.040 | 4.120 | 3.920 | 3.940 | 3.865 | 74,232,117 |
| 2024-10-18 | 3.730 | 4.160 | 3.650 | 4.050 | 3.973 | 168,321,252 |
| 2024-10-17 | 3.950 | 4.070 | 3.660 | 3.710 | 3.640 | 129,684,037 |
| 2024-10-16 | 3.990 | 4.040 | 3.870 | 3.900 | 3.826 | 88,065,950 |
| 2024-10-15 | 4.160 | 4.270 | 3.920 | 3.990 | 3.914 | 116,611,217 |
| 2024-10-14 | 4.380 | 4.420 | 4.020 | 4.190 | 4.111 | 126,307,751 |
| 2024-10-10 | 4.470 | 4.570 | 4.320 | 4.380 | 4.297 | 150,000,075 |
| 2024-10-09 | 4.710 | 4.830 | 4.120 | 4.330 | 4.248 | 315,515,963 |
| 2024-10-08 | 5.810 | 5.810 | 4.520 | 4.660 | 4.572 | 289,398,862 |
| 2024-10-07 | 5.750 | 5.880 | 5.370 | 5.730 | 5.621 | 98,483,159 |
| 2024-10-04 | 5.390 | 5.960 | 5.340 | 5.600 | 5.494 | 124,490,356 |
| 2024-10-03 | 6.150 | 6.300 | 5.150 | 5.470 | 5.366 | 189,583,060 |
| 2024-10-02 | 5.350 | 6.280 | 5.300 | 6.150 | 6.033 | 194,799,796 |
| 2024-09-30 | 4.380 | 5.570 | 4.310 | 5.350 | 5.249 | 374,273,090 |
| 2024-09-27 | 4.050 | 4.150 | 3.920 | 4.120 | 4.042 | 158,776,891 |
| 2024-09-26 | 3.580 | 3.940 | 3.520 | 3.900 | 3.826 | 153,327,950 |
| 2024-09-25 | 3.450 | 3.620 | 3.430 | 3.550 | 3.483 | 131,807,435 |
| 2024-09-24 | 3.180 | 3.360 | 3.150 | 3.360 | 3.296 | 81,475,893 |
| 2024-09-23 | 3.150 | 3.200 | 3.110 | 3.140 | 3.081 | 32,990,177 |
| 2024-09-20 | 2.960 | 3.140 | 2.960 | 3.140 | 3.081 | 68,701,390 |
| 2024-09-19 | 2.850 | 3.070 | 2.820 | 2.990 | 2.933 | 59,872,056 |
| 2024-09-17 | 2.750 | 2.860 | 2.730 | 2.850 | 2.796 | 15,552,155 |
| 2024-09-16 | 2.790 | 2.790 | 2.660 | 2.750 | 2.698 | 14,910,115 |
| 2024-09-13 | 2.800 | 2.880 | 2.780 | 2.790 | 2.737 | 19,383,973 |
| 2024-09-12 | 2.810 | 2.850 | 2.780 | 2.830 | 2.776 | 18,736,166 |
| 2024-09-11 | 2.760 | 2.820 | 2.760 | 2.800 | 2.747 | 14,252,478 |
| 2024-09-10 | 2.860 | 2.890 | 2.790 | 2.820 | 2.767 | 22,329,757 |
| 2024-09-09 | 2.870 | 2.890 | 2.810 | 2.860 | 2.806 | 41,338,030 |
| 2024-09-05 | 2.870 | 2.920 | 2.860 | 2.900 | 2.845 | 24,562,709 |
| 2024-09-04 | 2.910 | 2.920 | 2.830 | 2.870 | 2.816 | 34,564,800 |
| 2024-09-03 | 2.920 | 3.000 | 2.900 | 2.930 | 2.875 | 24,385,973 |
| 2024-09-02 | 3.030 | 3.030 | 2.920 | 2.960 | 2.904 | 22,261,148 |
| 2024-08-30 | 2.920 | 3.050 | 2.890 | 3.010 | 2.953 | 44,125,371 |
| 2024-08-29 | 2.840 | 2.930 | 2.810 | 2.920 | 2.865 | 30,186,782 |
| 2024-08-28 | 2.940 | 2.940 | 2.830 | 2.850 | 2.796 | 27,313,326 |
| 2024-08-27 | 2.910 | 2.930 | 2.840 | 2.920 | 2.865 | 32,987,726 |
| 2024-08-26 | 2.920 | 2.980 | 2.830 | 2.910 | 2.855 | 46,713,935 |
| 2024-08-23 | 3.010 | 3.010 | 2.900 | 2.920 | 2.865 | 29,496,153 |
| 2024-08-22 | 3.040 | 3.060 | 2.950 | 3.040 | 2.982 | 40,501,176 |
| 2024-08-21 | 3.000 | 3.030 | 2.950 | 3.010 | 2.953 | 19,958,149 |
| 2024-08-20 | 3.060 | 3.070 | 2.980 | 3.010 | 2.953 | 41,489,668 |
| 2024-08-19 | 2.950 | 3.080 | 2.950 | 3.030 | 2.973 | 55,093,822 |
| 2024-08-16 | 2.940 | 2.970 | 2.890 | 2.920 | 2.865 | 38,291,713 |
| 2024-08-15 | 2.980 | 2.980 | 2.740 | 2.890 | 2.835 | 118,660,097 |
| 2024-08-14 | 3.090 | 3.140 | 2.990 | 3.000 | 2.943 | 50,076,946 |
| 2024-08-13 | 3.240 | 3.240 | 3.060 | 3.080 | 3.022 | 53,550,772 |
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.