Alibaba Health Information Technology Limited (HKG:0241)
Hong Kong · Delayed Price · Currency is HKD 5.73
+0.05 (0.88%)
Nov 6, 2025, 4:08 PM HKT
HKG:0241 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 5.74 | 5.74 | 5.64 | 5.73 | 5.73 | 0.88% | 35,835,576 |
| Nov 5, 2025 | 5.64 | 5.70 | 5.57 | 5.68 | 5.68 | -0.87% | 57,537,707 |
| Nov 4, 2025 | 5.82 | 5.84 | 5.69 | 5.73 | 5.73 | -2.05% | 51,099,432 |
| Nov 3, 2025 | 5.87 | 5.91 | 5.75 | 5.85 | 5.85 | 0.86% | 46,361,735 |
| Oct 31, 2025 | 5.79 | 5.90 | 5.76 | 5.80 | 5.80 | 0.17% | 41,753,758 |
| Oct 30, 2025 | 6.06 | 6.06 | 5.75 | 5.79 | 5.79 | -2.85% | 100,684,873 |
| Oct 28, 2025 | 6.13 | 6.13 | 5.91 | 5.96 | 5.96 | -1.49% | 57,642,497 |
| Oct 27, 2025 | 6.02 | 6.11 | 5.97 | 6.05 | 6.05 | - | 57,640,497 |
| Oct 26, 2025 | 6.02 | 6.11 | 5.97 | 6.05 | 6.05 | 2.20% | 56,545,805 |
| Oct 24, 2025 | 6.01 | 6.02 | 5.87 | 5.92 | 5.92 | -0.17% | 51,964,843 |
| Oct 23, 2025 | 5.99 | 5.99 | 5.80 | 5.93 | 5.93 | -1.17% | 59,970,407 |
| Oct 22, 2025 | 6.13 | 6.13 | 5.97 | 6.00 | 6.00 | -2.12% | 42,521,334 |
| Oct 21, 2025 | 6.12 | 6.20 | 6.07 | 6.13 | 6.13 | 1.66% | 65,724,957 |
| Oct 20, 2025 | 6.10 | 6.17 | 5.98 | 6.03 | 6.03 | 1.86% | 62,565,319 |
| Oct 17, 2025 | 6.15 | 6.17 | 5.88 | 5.92 | 5.92 | -4.05% | 98,095,360 |
| Oct 16, 2025 | 6.17 | 6.28 | 6.08 | 6.17 | 6.17 | -0.16% | 51,607,842 |
| Oct 15, 2025 | 6.04 | 6.22 | 5.96 | 6.18 | 6.18 | 3.87% | 122,119,009 |
| Oct 14, 2025 | 6.15 | 6.22 | 5.90 | 5.95 | 5.95 | -3.09% | 128,191,535 |
| Oct 13, 2025 | 6.00 | 6.16 | 5.91 | 6.14 | 6.14 | -1.29% | 147,969,631 |
| Oct 10, 2025 | 6.29 | 6.39 | 6.18 | 6.22 | 6.22 | -2.51% | 95,777,761 |
| Oct 9, 2025 | 6.67 | 6.69 | 6.34 | 6.38 | 6.38 | -3.77% | 136,840,923 |
| Oct 8, 2025 | 6.51 | 6.64 | 6.45 | 6.63 | 6.63 | 1.84% | 42,909,573 |
| Oct 6, 2025 | 6.57 | 6.65 | 6.46 | 6.51 | 6.51 | -2.54% | 29,111,535 |
| Oct 3, 2025 | 6.66 | 6.71 | 6.57 | 6.68 | 6.68 | 0.30% | 31,523,448 |
| Oct 2, 2025 | 6.67 | 6.77 | 6.62 | 6.66 | 6.66 | - | 57,241,794 |
| Sep 30, 2025 | 6.65 | 6.69 | 6.46 | 6.66 | 6.66 | 1.83% | 90,862,376 |
| Sep 29, 2025 | 6.24 | 6.60 | 6.22 | 6.54 | 6.54 | 5.31% | 127,199,948 |
| Sep 26, 2025 | 6.41 | 6.45 | 6.17 | 6.21 | 6.21 | -4.61% | 134,411,946 |
| Sep 25, 2025 | 6.63 | 6.71 | 6.48 | 6.51 | 6.51 | -1.36% | 105,086,930 |
| Sep 24, 2025 | 6.52 | 6.73 | 6.45 | 6.60 | 6.60 | 1.54% | 136,097,426 |
| Sep 23, 2025 | 6.56 | 6.62 | 6.42 | 6.50 | 6.50 | -0.91% | 88,447,084 |
| Sep 22, 2025 | 6.64 | 6.75 | 6.50 | 6.56 | 6.56 | -1.20% | 100,092,747 |
| Sep 19, 2025 | 6.69 | 6.73 | 6.54 | 6.64 | 6.64 | -0.30% | 108,722,056 |
| Sep 18, 2025 | 6.85 | 6.89 | 6.50 | 6.66 | 6.66 | -2.77% | 180,483,388 |
| Sep 17, 2025 | 6.70 | 6.96 | 6.58 | 6.85 | 6.85 | 2.70% | 176,567,143 |
| Sep 16, 2025 | 7.00 | 7.00 | 6.55 | 6.67 | 6.67 | -3.89% | 183,154,867 |
| Sep 15, 2025 | 7.04 | 7.10 | 6.78 | 6.94 | 6.94 | -1.00% | 166,139,126 |
| Sep 12, 2025 | 7.44 | 7.50 | 6.94 | 7.01 | 7.01 | -2.64% | 197,466,947 |
| Sep 11, 2025 | 7.00 | 7.24 | 6.85 | 7.20 | 7.20 | 0.98% | 163,715,745 |
| Sep 10, 2025 | 7.14 | 7.49 | 7.01 | 7.13 | 7.13 | -0.14% | 308,037,620 |
| Sep 9, 2025 | 6.51 | 7.18 | 6.49 | 7.14 | 7.14 | 10.02% | 324,291,412 |
| Sep 8, 2025 | 6.50 | 6.60 | 6.29 | 6.49 | 6.49 | - | 141,464,062 |
| Sep 5, 2025 | 6.49 | 6.56 | 6.26 | 6.49 | 6.49 | - | 177,058,563 |
| Sep 4, 2025 | 6.45 | 6.75 | 6.33 | 6.49 | 6.49 | 1.56% | 372,092,646 |
| Sep 3, 2025 | 6.14 | 6.54 | 6.10 | 6.39 | 6.39 | 4.58% | 296,733,608 |
| Sep 2, 2025 | 5.90 | 6.25 | 5.84 | 6.11 | 6.11 | 4.62% | 297,875,924 |
| Sep 1, 2025 | 5.71 | 5.93 | 5.62 | 5.84 | 5.84 | 6.96% | 259,679,463 |
| Aug 29, 2025 | 5.40 | 5.50 | 5.34 | 5.46 | 5.46 | 1.49% | 76,075,919 |
| 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 |