Alibaba Health Information Technology Limited (HKG:0241)
Hong Kong · Delayed Price · Currency is HKD 3.740
+0.110 (3.03%)
Jun 1, 2026, 4:08 PM HKT
HKG:0241 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 3.62 | 3.77 | 3.61 | 3.74 | 3.74 | 3.03% | 149,857,358 |
| May 29, 2026 | 3.66 | 3.72 | 3.55 | 3.63 | 3.63 | -0.27% | 164,670,800 |
| May 28, 2026 | 3.74 | 3.77 | 3.55 | 3.64 | 3.64 | -2.67% | 145,683,900 |
| May 27, 2026 | 3.75 | 3.81 | 3.70 | 3.74 | 3.74 | -1.06% | 98,997,560 |
| May 26, 2026 | 3.81 | 3.85 | 3.70 | 3.78 | 3.78 | -1.82% | 163,546,700 |
| May 22, 2026 | 3.87 | 3.90 | 3.82 | 3.85 | 3.85 | - | 115,294,100 |
| May 21, 2026 | 3.96 | 3.97 | 3.82 | 3.85 | 3.85 | -1.53% | 135,329,600 |
| May 20, 2026 | 3.99 | 3.99 | 3.89 | 3.91 | 3.91 | -2.01% | 99,977,990 |
| May 19, 2026 | 4.06 | 4.08 | 3.96 | 3.99 | 3.99 | -2.68% | 160,556,300 |
| May 18, 2026 | 4.25 | 4.25 | 4.05 | 4.10 | 4.10 | -3.30% | 181,879,200 |
| May 15, 2026 | 4.53 | 4.53 | 4.21 | 4.24 | 4.24 | -6.61% | 384,279,400 |
| May 14, 2026 | 4.65 | 4.67 | 4.43 | 4.54 | 4.54 | 1.57% | 196,181,400 |
| May 13, 2026 | 4.50 | 4.57 | 4.40 | 4.47 | 4.47 | -0.67% | 83,324,330 |
| May 12, 2026 | 4.60 | 4.61 | 4.48 | 4.50 | 4.50 | -2.17% | 82,988,800 |
| May 11, 2026 | 4.59 | 4.62 | 4.51 | 4.60 | 4.60 | - | 89,687,800 |
| May 8, 2026 | 4.58 | 4.63 | 4.52 | 4.60 | 4.60 | -0.43% | 72,276,860 |
| May 7, 2026 | 4.50 | 4.69 | 4.50 | 4.62 | 4.62 | 4.05% | 135,059,600 |
| May 6, 2026 | 4.43 | 4.49 | 4.39 | 4.44 | 4.44 | 0.45% | 73,333,010 |
| May 5, 2026 | 4.42 | 4.45 | 4.35 | 4.42 | 4.42 | -1.12% | 29,805,200 |
| May 4, 2026 | 4.41 | 4.50 | 4.40 | 4.47 | 4.47 | 2.29% | 31,196,270 |
| Apr 30, 2026 | 4.45 | 4.45 | 4.36 | 4.37 | 4.37 | -2.24% | 76,336,760 |
| Apr 29, 2026 | 4.53 | 4.53 | 4.43 | 4.47 | 4.47 | 0.90% | 57,706,600 |
| Apr 28, 2026 | 4.51 | 4.53 | 4.40 | 4.43 | 4.43 | -2.64% | 68,348,250 |
| Apr 27, 2026 | 4.56 | 4.56 | 4.48 | 4.55 | 4.55 | -0.44% | 58,479,470 |
| Apr 24, 2026 | 4.56 | 4.58 | 4.46 | 4.57 | 4.57 | 0.22% | 67,678,770 |
| Apr 23, 2026 | 4.62 | 4.64 | 4.54 | 4.56 | 4.56 | -0.87% | 55,130,890 |
| Apr 22, 2026 | 4.70 | 4.70 | 4.58 | 4.60 | 4.60 | -2.54% | 66,033,040 |
| Apr 21, 2026 | 4.74 | 4.77 | 4.68 | 4.72 | 4.72 | -0.42% | 38,049,840 |
| Apr 20, 2026 | 4.69 | 4.79 | 4.64 | 4.74 | 4.74 | 0.85% | 65,768,680 |
| Apr 17, 2026 | 4.74 | 4.74 | 4.65 | 4.70 | 4.70 | -0.84% | 58,084,770 |
| Apr 16, 2026 | 4.63 | 4.76 | 4.62 | 4.74 | 4.74 | 2.82% | 95,304,100 |
| Apr 15, 2026 | 4.63 | 4.75 | 4.59 | 4.61 | 4.61 | 2.22% | 103,267,900 |
| Apr 14, 2026 | 4.52 | 4.59 | 4.44 | 4.51 | 4.51 | 2.73% | 107,979,200 |
| Apr 13, 2026 | 4.60 | 4.61 | 4.36 | 4.39 | 4.39 | -5.39% | 157,066,000 |
| Apr 10, 2026 | 4.68 | 4.76 | 4.62 | 4.64 | 4.64 | -0.22% | 81,187,890 |
| Apr 9, 2026 | 4.86 | 4.86 | 4.65 | 4.65 | 4.65 | -5.10% | 137,781,900 |
| Apr 8, 2026 | 4.85 | 4.98 | 4.78 | 4.90 | 4.90 | 3.81% | 162,996,900 |
| Apr 2, 2026 | 4.77 | 4.79 | 4.64 | 4.72 | 4.72 | -1.46% | 71,616,110 |
| Apr 1, 2026 | 4.80 | 4.86 | 4.75 | 4.79 | 4.79 | 2.79% | 75,131,650 |
| Mar 31, 2026 | 4.69 | 4.75 | 4.61 | 4.66 | 4.66 | -0.64% | 68,916,850 |
| Mar 30, 2026 | 4.74 | 4.74 | 4.65 | 4.69 | 4.69 | -1.88% | 45,396,780 |
| Mar 27, 2026 | 4.69 | 4.83 | 4.66 | 4.78 | 4.78 | 1.70% | 63,198,360 |
| Mar 26, 2026 | 4.88 | 4.90 | 4.69 | 4.70 | 4.70 | -4.08% | 65,029,270 |
| Mar 25, 2026 | 4.83 | 4.98 | 4.82 | 4.90 | 4.90 | 2.73% | 95,971,480 |
| Mar 24, 2026 | 4.75 | 4.79 | 4.68 | 4.77 | 4.77 | 1.49% | 67,291,400 |
| Mar 23, 2026 | 4.81 | 4.81 | 4.61 | 4.70 | 4.70 | -3.49% | 121,000,800 |
| Mar 20, 2026 | 4.99 | 5.02 | 4.83 | 4.87 | 4.87 | -2.60% | 94,777,330 |
| Mar 19, 2026 | 5.00 | 5.09 | 4.98 | 5.00 | 5.00 | -2.91% | 88,582,960 |
| Mar 18, 2026 | 5.13 | 5.18 | 5.05 | 5.15 | 5.15 | 0.39% | 62,775,750 |
| Mar 17, 2026 | 5.15 | 5.32 | 5.12 | 5.13 | 5.13 | 0.20% | 109,389,700 |