Alibaba Health Information Technology Limited (HKG:0241)
Hong Kong
· Delayed Price · Currency is HKD 6.11
+0.27 (4.62%)
Sep 2, 2025, 4:08 PM HKT
HKG:0241 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.40 | 5.50 | 5.34 | 5.46 | 5.46 | 1.49% | 72,505,919 |
| Aug 28, 2025 | 5.41 | 5.48 | 5.25 | 5.38 | 5.38 | -0.74% | 100,688,050 |
| Aug 27, 2025 | 5.73 | 5.73 | 5.38 | 5.42 | 5.42 | -4.75% | 130,175,443 |
| Aug 26, 2025 | 5.69 | 5.74 | 5.63 | 5.69 | 5.69 | -0.35% | 91,660,575 |
| Aug 25, 2025 | 5.59 | 5.72 | 5.59 | 5.71 | 5.71 | 3.63% | 164,704,937 |
| Aug 22, 2025 | 5.55 | 5.57 | 5.43 | 5.51 | 5.51 | - | 104,781,895 |
| Aug 21, 2025 | 5.39 | 5.60 | 5.34 | 5.51 | 5.51 | 3.18% | 171,534,869 |
| Aug 20, 2025 | 5.35 | 5.40 | 5.17 | 5.34 | 5.34 | -0.74% | 116,477,937 |
| Aug 19, 2025 | 5.53 | 5.62 | 5.35 | 5.38 | 5.38 | -2.54% | 162,021,983 |
| Aug 18, 2025 | 5.40 | 5.67 | 5.30 | 5.52 | 5.52 | 3.56% | 248,389,263 |
| Aug 15, 2025 | 5.07 | 5.50 | 5.05 | 5.33 | 5.33 | 4.92% | 337,152,455 |
| Aug 14, 2025 | 5.15 | 5.18 | 5.00 | 5.08 | 5.08 | -1.17% | 99,844,643 |
| Aug 13, 2025 | 4.94 | 5.15 | 4.94 | 5.14 | 5.14 | 4.68% | 176,388,297 |
| Aug 12, 2025 | 4.93 | 4.96 | 4.84 | 4.91 | 4.91 | -0.81% | 66,650,038 |
| Aug 11, 2025 | 4.95 | 4.99 | 4.85 | 4.95 | 4.95 | 0.41% | 44,836,792 |
| Aug 8, 2025 | 4.93 | 4.95 | 4.88 | 4.93 | 4.93 | -0.60% | 53,927,191 |
| Aug 7, 2025 | 5.07 | 5.07 | 4.92 | 4.96 | 4.96 | -1.39% | 71,520,766 |
| Aug 6, 2025 | 4.97 | 5.07 | 4.91 | 5.03 | 5.03 | 0.80% | 78,824,414 |
| Aug 5, 2025 | 4.91 | 5.01 | 4.85 | 4.99 | 4.99 | 1.63% | 105,317,543 |
| Aug 4, 2025 | 4.78 | 4.92 | 4.69 | 4.91 | 4.91 | 1.87% | 101,160,731 |
| Aug 1, 2025 | 4.88 | 4.96 | 4.78 | 4.82 | 4.82 | -1.23% | 93,076,201 |
| Jul 31, 2025 | 4.96 | 4.99 | 4.82 | 4.88 | 4.88 | -1.61% | 116,817,011 |
| Jul 30, 2025 | 4.77 | 5.07 | 4.77 | 4.96 | 4.96 | 2.27% | 236,675,550 |
| Jul 29, 2025 | 4.80 | 4.85 | 4.67 | 4.85 | 4.85 | 0.83% | 120,827,732 |
| Jul 28, 2025 | 4.85 | 4.90 | 4.76 | 4.81 | 4.81 | -0.62% | 98,284,285 |
| Jul 25, 2025 | 4.85 | 4.87 | 4.77 | 4.84 | 4.84 | -0.41% | 89,663,230 |
| Jul 24, 2025 | 4.77 | 4.87 | 4.76 | 4.86 | 4.86 | 2.10% | 137,663,605 |
| Jul 23, 2025 | 4.69 | 4.81 | 4.67 | 4.76 | 4.76 | 3.03% | 156,758,529 |
| Jul 22, 2025 | 4.69 | 4.70 | 4.58 | 4.62 | 4.62 | -1.70% | 89,833,862 |
| Jul 21, 2025 | 4.75 | 4.75 | 4.58 | 4.70 | 4.70 | - | 92,728,202 |
| Jul 18, 2025 | 4.70 | 4.74 | 4.64 | 4.70 | 4.70 | 1.29% | 101,670,401 |
| Jul 17, 2025 | 4.63 | 4.68 | 4.57 | 4.64 | 4.64 | 0.43% | 103,879,980 |
| Jul 16, 2025 | 4.60 | 4.84 | 4.60 | 4.62 | 4.62 | 1.09% | 251,712,113 |
| Jul 15, 2025 | 4.44 | 4.59 | 4.36 | 4.57 | 4.57 | 2.93% | 184,547,310 |
| Jul 14, 2025 | 4.40 | 4.48 | 4.37 | 4.44 | 4.44 | 1.60% | 100,837,632 |
| Jul 11, 2025 | 4.28 | 4.48 | 4.27 | 4.37 | 4.37 | 2.34% | 247,140,907 |
| Jul 10, 2025 | 4.27 | 4.30 | 4.24 | 4.27 | 4.27 | 0.47% | 106,012,916 |
| Jul 9, 2025 | 4.24 | 4.30 | 4.21 | 4.25 | 4.25 | 0.24% | 145,175,560 |
| Jul 8, 2025 | 4.20 | 4.26 | 4.18 | 4.24 | 4.24 | 0.95% | 156,131,942 |
| Jul 7, 2025 | 4.21 | 4.24 | 4.18 | 4.20 | 4.20 | -0.47% | 131,565,834 |
| Jul 4, 2025 | 4.30 | 4.30 | 4.12 | 4.22 | 4.22 | -6.64% | 513,579,724 |
| Jul 3, 2025 | 4.65 | 4.67 | 4.47 | 4.52 | 4.52 | -2.80% | 139,958,588 |
| Jul 2, 2025 | 4.76 | 4.83 | 4.60 | 4.65 | 4.65 | -1.90% | 108,100,051 |
| Jun 30, 2025 | 4.94 | 4.94 | 4.74 | 4.74 | 4.74 | -2.47% | 104,257,559 |
| Jun 27, 2025 | 4.57 | 5.16 | 4.53 | 4.86 | 4.86 | 6.35% | 366,804,808 |
| Jun 26, 2025 | 4.62 | 4.75 | 4.54 | 4.57 | 4.57 | -1.08% | 117,743,195 |
| Jun 25, 2025 | 4.53 | 4.65 | 4.45 | 4.62 | 4.62 | 2.90% | 113,657,785 |
| Jun 24, 2025 | 4.38 | 4.52 | 4.37 | 4.49 | 4.49 | 3.22% | 63,586,521 |
| Jun 23, 2025 | 4.28 | 4.37 | 4.25 | 4.35 | 4.35 | 0.46% | 38,118,916 |
| Jun 20, 2025 | 4.36 | 4.37 | 4.30 | 4.33 | 4.33 | 0.23% | 96,978,500 |