Alibaba Health Information Technology Limited (0241.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 2.720 | 2.760 | 2.630 | 2.750 | 2.750 | 42,049,676 |
| 23 Apr 2024 | 2.690 | 2.740 | 2.650 | 2.690 | 2.690 | 29,036,441 |
| 22 Apr 2024 | 2.630 | 2.700 | 2.590 | 2.660 | 2.660 | 33,934,579 |
| 19 Apr 2024 | 2.610 | 2.660 | 2.590 | 2.610 | 2.610 | 35,695,218 |
| 18 Apr 2024 | 2.640 | 2.720 | 2.610 | 2.650 | 2.650 | 33,986,827 |
| 17 Apr 2024 | 2.630 | 2.670 | 2.600 | 2.640 | 2.640 | 29,736,000 |
| 16 Apr 2024 | 2.680 | 2.690 | 2.610 | 2.620 | 2.620 | 37,228,362 |
| 15 Apr 2024 | 2.700 | 2.770 | 2.670 | 2.720 | 2.720 | 22,840,212 |
| 12 Apr 2024 | 2.820 | 2.820 | 2.740 | 2.750 | 2.750 | 39,649,264 |
| 11 Apr 2024 | 2.840 | 2.860 | 2.740 | 2.840 | 2.840 | 57,778,356 |
| 10 Apr 2024 | 2.880 | 2.970 | 2.850 | 2.890 | 2.890 | 48,384,025 |
| 09 Apr 2024 | 2.820 | 2.930 | 2.780 | 2.890 | 2.890 | 48,095,986 |
| 08 Apr 2024 | 2.840 | 2.900 | 2.780 | 2.810 | 2.810 | 55,564,000 |
| 05 Apr 2024 | 2.940 | 2.940 | 2.790 | 2.800 | 2.800 | 43,177,148 |
| 03 Apr 2024 | 3.070 | 3.070 | 2.920 | 2.970 | 2.970 | 59,803,539 |
| 02 Apr 2024 | 3.250 | 3.310 | 3.060 | 3.070 | 3.070 | 76,178,446 |
| 28 Mar 2024 | 3.140 | 3.330 | 3.050 | 3.180 | 3.180 | 49,921,405 |
| 27 Mar 2024 | 3.170 | 3.210 | 3.130 | 3.170 | 3.170 | 25,465,489 |
| 26 Mar 2024 | 3.200 | 3.240 | 3.100 | 3.240 | 3.240 | 39,468,380 |
| 25 Mar 2024 | 3.270 | 3.270 | 3.010 | 3.200 | 3.200 | 71,776,250 |
| 22 Mar 2024 | 3.490 | 3.490 | 3.280 | 3.290 | 3.290 | 57,403,446 |
| 21 Mar 2024 | 3.500 | 3.560 | 3.420 | 3.540 | 3.540 | 40,820,798 |
| 20 Mar 2024 | 3.430 | 3.430 | 3.350 | 3.410 | 3.410 | 15,663,938 |
| 19 Mar 2024 | 3.480 | 3.480 | 3.380 | 3.390 | 3.390 | 22,835,837 |
| 18 Mar 2024 | 3.320 | 3.520 | 3.280 | 3.510 | 3.510 | 33,637,098 |
| 15 Mar 2024 | 3.370 | 3.390 | 3.290 | 3.360 | 3.360 | 32,449,682 |
| 14 Mar 2024 | 3.470 | 3.560 | 3.350 | 3.410 | 3.410 | 25,105,956 |
| 13 Mar 2024 | 3.510 | 3.550 | 3.450 | 3.470 | 3.470 | 29,816,095 |
| 12 Mar 2024 | 3.370 | 3.570 | 3.310 | 3.560 | 3.560 | 48,196,168 |
| 11 Mar 2024 | 3.240 | 3.390 | 3.240 | 3.330 | 3.330 | 22,911,012 |
| 08 Mar 2024 | 3.230 | 3.310 | 3.210 | 3.240 | 3.240 | 20,722,000 |
| 07 Mar 2024 | 3.350 | 3.370 | 3.200 | 3.250 | 3.250 | 25,370,757 |
| 06 Mar 2024 | 3.220 | 3.390 | 3.220 | 3.340 | 3.340 | 25,462,401 |
| 05 Mar 2024 | 3.420 | 3.420 | 3.240 | 3.240 | 3.240 | 50,509,721 |
| 04 Mar 2024 | 3.500 | 3.530 | 3.440 | 3.520 | 3.520 | 27,198,410 |
| 01 Mar 2024 | 3.390 | 3.490 | 3.370 | 3.460 | 3.460 | 34,705,936 |
| 29 Feb 2024 | 3.380 | 3.510 | 3.360 | 3.440 | 3.440 | 40,808,201 |
| 28 Feb 2024 | 3.600 | 3.600 | 3.390 | 3.410 | 3.410 | 33,731,020 |
| 27 Feb 2024 | 3.490 | 3.580 | 3.410 | 3.560 | 3.560 | 30,472,444 |
| 26 Feb 2024 | 3.500 | 3.640 | 3.490 | 3.530 | 3.530 | 29,261,252 |
| 23 Feb 2024 | 3.540 | 3.580 | 3.470 | 3.540 | 3.540 | 23,134,487 |
| 22 Feb 2024 | 3.510 | 3.570 | 3.460 | 3.560 | 3.560 | 26,066,608 |
| 21 Feb 2024 | 3.420 | 3.630 | 3.360 | 3.510 | 3.510 | 44,396,228 |
| 20 Feb 2024 | 3.280 | 3.450 | 3.250 | 3.440 | 3.440 | 37,991,209 |
| 19 Feb 2024 | 3.360 | 3.370 | 3.220 | 3.300 | 3.300 | 54,097,868 |
| 16 Feb 2024 | 3.160 | 3.420 | 3.150 | 3.400 | 3.400 | 30,411,024 |
| 15 Feb 2024 | 3.120 | 3.210 | 3.080 | 3.200 | 3.200 | 12,600,163 |
| 14 Feb 2024 | 3.060 | 3.170 | 2.980 | 3.160 | 3.160 | 27,191,806 |
| 09 Feb 2024 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | - |
| 08 Feb 2024 | 3.180 | 3.300 | 3.150 | 3.230 | 3.230 | 102,396,872 |
| 07 Feb 2024 | 3.120 | 3.310 | 3.100 | 3.180 | 3.180 | 102,585,431 |
| 06 Feb 2024 | 2.810 | 3.030 | 2.810 | 3.030 | 3.030 | 34,827,998 |
| 05 Feb 2024 | 2.810 | 2.900 | 2.770 | 2.810 | 2.810 | 30,490,412 |
| 02 Feb 2024 | 2.970 | 3.020 | 2.820 | 2.850 | 2.850 | 28,171,967 |
| 01 Feb 2024 | 2.840 | 3.010 | 2.810 | 2.930 | 2.930 | 31,005,090 |
| 31 Jan 2024 | 3.050 | 3.050 | 2.820 | 2.860 | 2.860 | 45,756,094 |
| 30 Jan 2024 | 3.040 | 3.100 | 2.970 | 3.000 | 3.000 | 33,040,885 |
| 29 Jan 2024 | 3.170 | 3.240 | 3.100 | 3.130 | 3.130 | 30,895,526 |
| 26 Jan 2024 | 3.260 | 3.300 | 3.120 | 3.170 | 3.170 | 28,869,145 |
| 25 Jan 2024 | 3.250 | 3.300 | 3.190 | 3.260 | 3.260 | 34,430,630 |
| 24 Jan 2024 | 3.200 | 3.270 | 3.080 | 3.250 | 3.250 | 51,691,498 |
| 23 Jan 2024 | 3.000 | 3.160 | 2.970 | 3.130 | 3.130 | 58,063,375 |
| 22 Jan 2024 | 3.160 | 3.200 | 2.960 | 3.000 | 3.000 | 65,677,443 |
| 19 Jan 2024 | 3.220 | 3.250 | 3.140 | 3.170 | 3.170 | 42,271,612 |
| 18 Jan 2024 | 3.180 | 3.270 | 3.150 | 3.220 | 3.220 | 29,039,470 |
| 17 Jan 2024 | 3.460 | 3.460 | 3.150 | 3.200 | 3.200 | 114,908,946 |
| 16 Jan 2024 | 3.650 | 3.660 | 3.480 | 3.500 | 3.500 | 26,372,083 |
| 15 Jan 2024 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | - |
| 12 Jan 2024 | 3.670 | 3.740 | 3.650 | 3.670 | 3.670 | 13,080,897 |
| 11 Jan 2024 | 3.670 | 3.770 | 3.620 | 3.700 | 3.700 | 19,151,638 |
| 10 Jan 2024 | 3.770 | 3.770 | 3.630 | 3.670 | 3.670 | 10,704,703 |
| 09 Jan 2024 | 3.720 | 3.820 | 3.700 | 3.720 | 3.720 | 21,007,258 |
| 08 Jan 2024 | 3.900 | 3.900 | 3.700 | 3.720 | 3.720 | 30,022,495 |
| 05 Jan 2024 | 3.910 | 3.950 | 3.860 | 3.870 | 3.870 | 15,830,789 |
| 04 Jan 2024 | 4.010 | 4.050 | 3.910 | 3.950 | 3.950 | 20,686,714 |
| 03 Jan 2024 | 4.110 | 4.130 | 3.980 | 4.000 | 4.000 | 31,365,925 |
| 02 Jan 2024 | 4.300 | 4.300 | 4.130 | 4.170 | 4.170 | 16,566,020 |
| 29 Dec 2023 | 4.200 | 4.280 | 4.190 | 4.240 | 4.240 | 19,533,332 |
| 28 Dec 2023 | 3.990 | 4.220 | 3.930 | 4.200 | 4.200 | 31,329,819 |
| 27 Dec 2023 | 3.970 | 4.010 | 3.890 | 3.940 | 3.940 | 29,189,866 |
| 22 Dec 2023 | 4.120 | 4.130 | 3.940 | 3.960 | 3.960 | 33,990,725 |
| 21 Dec 2023 | 4.050 | 4.130 | 4.040 | 4.110 | 4.110 | 15,951,471 |
| 20 Dec 2023 | 4.150 | 4.200 | 4.070 | 4.100 | 4.100 | 20,695,142 |
| 19 Dec 2023 | 4.250 | 4.280 | 4.090 | 4.140 | 4.140 | 25,706,524 |
| 18 Dec 2023 | 4.300 | 4.370 | 4.270 | 4.280 | 4.280 | 14,232,035 |
| 15 Dec 2023 | 4.330 | 4.440 | 4.290 | 4.380 | 4.380 | 25,087,453 |
| 14 Dec 2023 | 4.250 | 4.330 | 4.220 | 4.280 | 4.280 | 22,985,984 |
| 13 Dec 2023 | 4.210 | 4.290 | 4.150 | 4.180 | 4.180 | 16,787,549 |
| 12 Dec 2023 | 4.290 | 4.290 | 4.210 | 4.250 | 4.250 | 18,234,646 |
| 11 Dec 2023 | 4.250 | 4.260 | 4.070 | 4.250 | 4.250 | 21,530,394 |
| 08 Dec 2023 | 4.280 | 4.380 | 4.250 | 4.250 | 4.250 | 27,148,893 |
| 07 Dec 2023 | 4.300 | 4.300 | 4.120 | 4.280 | 4.280 | 22,438,128 |
| 06 Dec 2023 | 4.320 | 4.370 | 4.280 | 4.300 | 4.300 | 25,630,226 |
| 05 Dec 2023 | 4.330 | 4.400 | 4.280 | 4.350 | 4.350 | 26,513,175 |
| 04 Dec 2023 | 4.430 | 4.520 | 4.310 | 4.330 | 4.330 | 36,483,031 |
| 01 Dec 2023 | 4.450 | 4.470 | 4.340 | 4.370 | 4.370 | 33,588,188 |
| 30 Nov 2023 | 4.680 | 4.700 | 4.390 | 4.440 | 4.440 | 60,739,622 |
| 29 Nov 2023 | 4.950 | 4.950 | 4.550 | 4.620 | 4.620 | 94,764,346 |
| 28 Nov 2023 | 4.680 | 4.690 | 4.570 | 4.660 | 4.660 | 22,556,502 |
| 27 Nov 2023 | 4.600 | 4.720 | 4.580 | 4.650 | 4.650 | 25,245,193 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.