Alibaba Health Information Technology Limited (0241.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 3.640 | 3.650 | 3.270 | 3.280 | 3.280 | 120,438,063 |
| May 30, 2024 | 3.540 | 3.640 | 3.480 | 3.590 | 3.590 | 91,951,176 |
| May 29, 2024 | 3.380 | 3.600 | 3.340 | 3.550 | 3.550 | 135,124,498 |
| May 28, 2024 | 3.200 | 3.550 | 3.200 | 3.380 | 3.380 | 218,269,920 |
| May 27, 2024 | 2.960 | 3.070 | 2.900 | 3.070 | 3.070 | 45,377,352 |
| May 24, 2024 | 3.050 | 3.090 | 2.910 | 2.940 | 2.940 | 72,468,758 |
| May 23, 2024 | 3.120 | 3.150 | 3.050 | 3.070 | 3.070 | 37,906,048 |
| May 22, 2024 | 3.120 | 3.220 | 3.100 | 3.160 | 3.160 | 45,061,304 |
| May 21, 2024 | 3.300 | 3.300 | 3.090 | 3.110 | 3.110 | 58,808,221 |
| May 20, 2024 | 3.270 | 3.350 | 3.250 | 3.340 | 3.340 | 66,286,180 |
| May 17, 2024 | 3.280 | 3.340 | 3.180 | 3.270 | 3.270 | 89,385,589 |
| May 16, 2024 | 3.240 | 3.240 | 3.110 | 3.200 | 3.200 | 43,584,269 |
| May 14, 2024 | 3.230 | 3.300 | 3.180 | 3.200 | 3.200 | 53,202,839 |
| May 13, 2024 | 3.150 | 3.220 | 3.100 | 3.190 | 3.190 | 34,234,252 |
| May 10, 2024 | 3.190 | 3.240 | 3.090 | 3.170 | 3.170 | 44,077,552 |
| May 09, 2024 | 3.050 | 3.200 | 3.050 | 3.170 | 3.170 | 60,638,318 |
| May 08, 2024 | 3.050 | 3.100 | 2.980 | 3.060 | 3.060 | 58,943,139 |
| May 07, 2024 | 3.180 | 3.180 | 3.040 | 3.050 | 3.050 | 87,933,514 |
| May 06, 2024 | 3.250 | 3.310 | 3.150 | 3.180 | 3.180 | 87,632,627 |
| May 03, 2024 | 3.410 | 3.430 | 3.250 | 3.280 | 3.280 | 53,431,936 |
| May 02, 2024 | 2.960 | 3.290 | 2.950 | 3.280 | 3.280 | 64,868,494 |
| Apr 30, 2024 | 3.070 | 3.090 | 2.940 | 2.960 | 2.960 | 46,980,100 |
| Apr 29, 2024 | 2.990 | 3.130 | 2.950 | 3.030 | 3.030 | 70,850,791 |
| Apr 26, 2024 | 2.750 | 2.960 | 2.750 | 2.950 | 2.950 | 73,431,714 |
| Apr 25, 2024 | 2.740 | 2.820 | 2.680 | 2.750 | 2.750 | 37,589,473 |
| Apr 24, 2024 | 2.720 | 2.760 | 2.630 | 2.750 | 2.750 | 42,049,676 |
| Apr 23, 2024 | 2.690 | 2.740 | 2.650 | 2.690 | 2.690 | 29,036,441 |
| Apr 22, 2024 | 2.630 | 2.700 | 2.590 | 2.660 | 2.660 | 33,934,579 |
| Apr 19, 2024 | 2.610 | 2.660 | 2.590 | 2.610 | 2.610 | 35,695,218 |
| Apr 18, 2024 | 2.640 | 2.720 | 2.610 | 2.650 | 2.650 | 33,986,827 |
| Apr 17, 2024 | 2.630 | 2.670 | 2.600 | 2.640 | 2.640 | 29,736,000 |
| Apr 16, 2024 | 2.680 | 2.690 | 2.610 | 2.620 | 2.620 | 37,228,362 |
| Apr 15, 2024 | 2.700 | 2.770 | 2.670 | 2.720 | 2.720 | 22,840,212 |
| Apr 12, 2024 | 2.820 | 2.820 | 2.740 | 2.750 | 2.750 | 39,649,264 |
| Apr 11, 2024 | 2.840 | 2.860 | 2.740 | 2.840 | 2.840 | 57,778,356 |
| Apr 10, 2024 | 2.880 | 2.970 | 2.850 | 2.890 | 2.890 | 48,384,025 |
| Apr 09, 2024 | 2.820 | 2.930 | 2.780 | 2.890 | 2.890 | 48,095,986 |
| Apr 08, 2024 | 2.840 | 2.900 | 2.780 | 2.810 | 2.810 | 55,564,000 |
| Apr 05, 2024 | 2.940 | 2.940 | 2.790 | 2.800 | 2.800 | 43,177,148 |
| Apr 03, 2024 | 3.070 | 3.070 | 2.920 | 2.970 | 2.970 | 59,803,539 |
| Apr 02, 2024 | 3.250 | 3.310 | 3.060 | 3.070 | 3.070 | 76,178,446 |
| Mar 28, 2024 | 3.140 | 3.330 | 3.050 | 3.180 | 3.180 | 49,921,405 |
| Mar 27, 2024 | 3.170 | 3.210 | 3.130 | 3.170 | 3.170 | 25,465,489 |
| Mar 26, 2024 | 3.200 | 3.240 | 3.100 | 3.240 | 3.240 | 39,468,380 |
| Mar 25, 2024 | 3.270 | 3.270 | 3.010 | 3.200 | 3.200 | 71,776,250 |
| Mar 22, 2024 | 3.490 | 3.490 | 3.280 | 3.290 | 3.290 | 57,403,446 |
| Mar 21, 2024 | 3.500 | 3.560 | 3.420 | 3.540 | 3.540 | 40,820,798 |
| Mar 20, 2024 | 3.430 | 3.430 | 3.350 | 3.410 | 3.410 | 15,663,938 |
| Mar 19, 2024 | 3.480 | 3.480 | 3.380 | 3.390 | 3.390 | 22,835,837 |
| Mar 18, 2024 | 3.320 | 3.520 | 3.280 | 3.510 | 3.510 | 33,637,098 |
| Mar 15, 2024 | 3.370 | 3.390 | 3.290 | 3.360 | 3.360 | 32,449,682 |
| Mar 14, 2024 | 3.470 | 3.560 | 3.350 | 3.410 | 3.410 | 25,105,956 |
| Mar 13, 2024 | 3.510 | 3.550 | 3.450 | 3.470 | 3.470 | 29,816,095 |
| Mar 12, 2024 | 3.370 | 3.570 | 3.310 | 3.560 | 3.560 | 48,196,168 |
| Mar 11, 2024 | 3.240 | 3.390 | 3.240 | 3.330 | 3.330 | 22,911,012 |
| Mar 08, 2024 | 3.230 | 3.310 | 3.210 | 3.240 | 3.240 | 20,722,000 |
| Mar 07, 2024 | 3.350 | 3.370 | 3.200 | 3.250 | 3.250 | 25,370,757 |
| Mar 06, 2024 | 3.220 | 3.390 | 3.220 | 3.340 | 3.340 | 25,462,401 |
| Mar 05, 2024 | 3.420 | 3.420 | 3.240 | 3.240 | 3.240 | 50,509,721 |
| Mar 04, 2024 | 3.500 | 3.530 | 3.440 | 3.520 | 3.520 | 27,198,410 |
| Mar 01, 2024 | 3.390 | 3.490 | 3.370 | 3.460 | 3.460 | 34,705,936 |
| Feb 29, 2024 | 3.380 | 3.510 | 3.360 | 3.440 | 3.440 | 40,808,201 |
| Feb 28, 2024 | 3.600 | 3.600 | 3.390 | 3.410 | 3.410 | 33,731,020 |
| Feb 27, 2024 | 3.490 | 3.580 | 3.410 | 3.560 | 3.560 | 30,472,444 |
| Feb 26, 2024 | 3.500 | 3.640 | 3.490 | 3.530 | 3.530 | 29,261,252 |
| Feb 23, 2024 | 3.540 | 3.580 | 3.470 | 3.540 | 3.540 | 23,134,487 |
| Feb 22, 2024 | 3.510 | 3.570 | 3.460 | 3.560 | 3.560 | 26,066,608 |
| Feb 21, 2024 | 3.420 | 3.630 | 3.360 | 3.510 | 3.510 | 44,396,228 |
| Feb 20, 2024 | 3.280 | 3.450 | 3.250 | 3.440 | 3.440 | 37,991,209 |
| Feb 19, 2024 | 3.360 | 3.370 | 3.220 | 3.300 | 3.300 | 54,097,868 |
| Feb 16, 2024 | 3.160 | 3.420 | 3.150 | 3.400 | 3.400 | 30,411,024 |
| Feb 15, 2024 | 3.120 | 3.210 | 3.080 | 3.200 | 3.200 | 12,600,163 |
| Feb 14, 2024 | 3.060 | 3.170 | 2.980 | 3.160 | 3.160 | 27,191,806 |
| Feb 09, 2024 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | - |
| Feb 08, 2024 | 3.180 | 3.300 | 3.150 | 3.230 | 3.230 | 102,396,872 |
| Feb 07, 2024 | 3.120 | 3.310 | 3.100 | 3.180 | 3.180 | 102,585,431 |
| Feb 06, 2024 | 2.810 | 3.030 | 2.810 | 3.030 | 3.030 | 34,827,998 |
| Feb 05, 2024 | 2.810 | 2.900 | 2.770 | 2.810 | 2.810 | 30,490,412 |
| Feb 02, 2024 | 2.970 | 3.020 | 2.820 | 2.850 | 2.850 | 28,171,967 |
| Feb 01, 2024 | 2.840 | 3.010 | 2.810 | 2.930 | 2.930 | 31,005,090 |
| Jan 31, 2024 | 3.050 | 3.050 | 2.820 | 2.860 | 2.860 | 45,756,094 |
| Jan 30, 2024 | 3.040 | 3.100 | 2.970 | 3.000 | 3.000 | 33,040,885 |
| Jan 29, 2024 | 3.170 | 3.240 | 3.100 | 3.130 | 3.130 | 30,895,526 |
| Jan 26, 2024 | 3.260 | 3.300 | 3.120 | 3.170 | 3.170 | 28,869,145 |
| Jan 25, 2024 | 3.250 | 3.300 | 3.190 | 3.260 | 3.260 | 34,430,630 |
| Jan 24, 2024 | 3.200 | 3.270 | 3.080 | 3.250 | 3.250 | 51,691,498 |
| Jan 23, 2024 | 3.000 | 3.160 | 2.970 | 3.130 | 3.130 | 58,063,375 |
| Jan 22, 2024 | 3.160 | 3.200 | 2.960 | 3.000 | 3.000 | 65,677,443 |
| Jan 19, 2024 | 3.220 | 3.250 | 3.140 | 3.170 | 3.170 | 42,271,612 |
| Jan 18, 2024 | 3.180 | 3.270 | 3.150 | 3.220 | 3.220 | 29,039,470 |
| Jan 17, 2024 | 3.460 | 3.460 | 3.150 | 3.200 | 3.200 | 114,908,946 |
| Jan 16, 2024 | 3.650 | 3.660 | 3.480 | 3.500 | 3.500 | 26,372,083 |
| Jan 15, 2024 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | - |
| Jan 12, 2024 | 3.670 | 3.740 | 3.650 | 3.670 | 3.670 | 13,080,897 |
| Jan 11, 2024 | 3.670 | 3.770 | 3.620 | 3.700 | 3.700 | 19,151,638 |
| Jan 10, 2024 | 3.770 | 3.770 | 3.630 | 3.670 | 3.670 | 10,704,703 |
| Jan 09, 2024 | 3.720 | 3.820 | 3.700 | 3.720 | 3.720 | 21,007,258 |
| Jan 08, 2024 | 3.900 | 3.900 | 3.700 | 3.720 | 3.720 | 30,022,495 |
| Jan 05, 2024 | 3.910 | 3.950 | 3.860 | 3.870 | 3.870 | 15,830,789 |
| Jan 04, 2024 | 4.010 | 4.050 | 3.910 | 3.950 | 3.950 | 20,686,714 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.