Alibaba Health Information Technology Limited (HKG:0241)
Hong Kong · Delayed Price · Currency is HKD 6.21
-0.30 (-4.61%)
Sep 26, 2025, 4:08 PM HKT
HKG:0241 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.41 | 6.45 | 6.29 | 6.33 | 6.33 | -2.76% | 61,876,626 |
| Sep 25, 2025 | 6.63 | 6.71 | 6.48 | 6.51 | 6.51 | -1.36% | 102,630,930 |
| 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 |
| 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 |