Alibaba Health Information Technology Limited (HKG:0241)
Hong Kong
· Delayed Price · Currency is HKD 5.58
+0.02 (0.36%)
At close: Feb 27, 2026
HKG:0241 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.55 | 5.64 | 5.52 | 5.58 | 5.58 | 0.36% | 101,394,600 |
| Feb 26, 2026 | 5.85 | 5.85 | 5.53 | 5.56 | 5.56 | -3.97% | 122,131,700 |
| Feb 25, 2026 | 5.94 | 5.97 | 5.77 | 5.79 | 5.79 | -2.53% | 87,364,220 |
| Feb 24, 2026 | 6.07 | 6.07 | 5.83 | 5.94 | 5.94 | -2.94% | 118,100,600 |
| Feb 23, 2026 | 6.10 | 6.21 | 6.07 | 6.12 | 6.12 | 1.16% | 39,210,140 |
| Feb 20, 2026 | 6.06 | 6.16 | 6.00 | 6.05 | 6.05 | -1.94% | 39,493,550 |
| Feb 16, 2026 | 6.23 | 6.23 | 6.05 | 6.17 | 6.17 | - | 21,467,400 |
| Feb 13, 2026 | 6.09 | 6.23 | 6.07 | 6.17 | 6.17 | -0.16% | 65,223,540 |
| Feb 12, 2026 | 6.18 | 6.24 | 6.07 | 6.18 | 6.18 | - | 62,534,100 |
| Feb 11, 2026 | 6.14 | 6.26 | 6.13 | 6.18 | 6.18 | 0.65% | 65,730,550 |
| Feb 10, 2026 | 6.30 | 6.31 | 6.13 | 6.14 | 6.14 | -2.07% | 83,946,590 |
| Feb 9, 2026 | 6.27 | 6.37 | 6.17 | 6.27 | 6.27 | 2.79% | 85,683,320 |
| Feb 6, 2026 | 6.07 | 6.24 | 6.00 | 6.10 | 6.10 | -1.61% | 90,451,450 |
| Feb 5, 2026 | 6.17 | 6.25 | 6.07 | 6.20 | 6.20 | -0.64% | 85,231,980 |
| Feb 4, 2026 | 6.24 | 6.37 | 6.13 | 6.24 | 6.24 | -0.79% | 65,899,200 |
| Feb 3, 2026 | 6.26 | 6.35 | 6.05 | 6.29 | 6.29 | 0.64% | 104,513,200 |
| Feb 2, 2026 | 6.47 | 6.58 | 6.15 | 6.25 | 6.25 | -4.14% | 145,293,300 |
| Jan 30, 2026 | 6.58 | 6.69 | 6.42 | 6.52 | 6.52 | -2.25% | 143,060,700 |
| Jan 29, 2026 | 6.75 | 6.87 | 6.62 | 6.67 | 6.67 | -2.49% | 125,731,100 |
| Jan 28, 2026 | 6.71 | 6.97 | 6.70 | 6.84 | 6.84 | 2.70% | 178,012,100 |
| Jan 27, 2026 | 6.72 | 6.78 | 6.57 | 6.66 | 6.66 | -1.04% | 85,925,430 |
| Jan 26, 2026 | 6.70 | 6.76 | 6.48 | 6.73 | 6.73 | 1.36% | 113,581,900 |
| Jan 23, 2026 | 6.89 | 6.90 | 6.59 | 6.64 | 6.64 | -1.48% | 108,203,300 |
| Jan 22, 2026 | 6.90 | 6.90 | 6.66 | 6.74 | 6.74 | -1.03% | 104,250,400 |
| Jan 21, 2026 | 6.54 | 6.92 | 6.54 | 6.81 | 6.81 | 3.03% | 173,763,800 |
| Jan 20, 2026 | 6.73 | 6.87 | 6.48 | 6.61 | 6.61 | 0.76% | 202,891,500 |
| Jan 19, 2026 | 6.68 | 6.80 | 6.51 | 6.56 | 6.56 | -3.53% | 189,114,300 |
| Jan 16, 2026 | 7.23 | 7.28 | 6.68 | 6.80 | 6.80 | -5.16% | 344,783,300 |
| Jan 15, 2026 | 7.71 | 7.71 | 6.95 | 7.17 | 7.17 | -7.84% | 549,485,700 |
| Jan 14, 2026 | 6.56 | 7.91 | 6.56 | 7.78 | 7.78 | 18.96% | 1,001,184,000 |
| Jan 13, 2026 | 6.67 | 6.79 | 6.43 | 6.54 | 6.54 | 2.83% | 312,114,200 |
| Jan 12, 2026 | 5.83 | 6.42 | 5.80 | 6.36 | 6.36 | 10.23% | 358,482,400 |
| Jan 9, 2026 | 5.62 | 5.79 | 5.59 | 5.77 | 5.77 | 4.72% | 123,475,800 |
| Jan 8, 2026 | 5.55 | 5.55 | 5.43 | 5.51 | 5.51 | -0.72% | 49,831,690 |
| Jan 7, 2026 | 5.53 | 5.56 | 5.43 | 5.55 | 5.55 | 0.36% | 73,311,420 |
| Jan 6, 2026 | 5.35 | 5.57 | 5.32 | 5.53 | 5.53 | 3.95% | 133,148,500 |
| Jan 5, 2026 | 5.18 | 5.37 | 5.16 | 5.32 | 5.32 | 2.11% | 83,397,780 |
| Jan 2, 2026 | 5.05 | 5.21 | 5.05 | 5.21 | 5.21 | 3.17% | 25,914,039 |
| Dec 31, 2025 | 5.11 | 5.11 | 5.04 | 5.05 | 5.05 | -1.17% | 22,179,064 |
| Dec 30, 2025 | 5.13 | 5.13 | 5.06 | 5.11 | 5.11 | -0.39% | 45,706,380 |
| Dec 29, 2025 | 5.14 | 5.24 | 5.12 | 5.13 | 5.13 | -0.19% | 42,044,758 |
| Dec 24, 2025 | 5.22 | 5.22 | 5.11 | 5.14 | 5.14 | -1.53% | 33,206,610 |
| Dec 23, 2025 | 5.28 | 5.28 | 5.20 | 5.22 | 5.22 | -1.14% | 38,205,840 |
| Dec 22, 2025 | 5.29 | 5.34 | 5.19 | 5.28 | 5.28 | 0.96% | 52,415,830 |
| Dec 19, 2025 | 5.44 | 5.48 | 5.23 | 5.23 | 5.23 | -1.32% | 148,035,100 |
| Dec 18, 2025 | 5.23 | 5.42 | 5.20 | 5.30 | 5.30 | 0.57% | 81,519,970 |
| Dec 17, 2025 | 5.13 | 5.30 | 5.12 | 5.27 | 5.27 | 2.53% | 97,369,318 |
| Dec 16, 2025 | 5.22 | 5.24 | 5.05 | 5.14 | 5.14 | -1.53% | 80,281,942 |
| Dec 15, 2025 | 5.26 | 5.28 | 5.18 | 5.22 | 5.22 | -2.06% | 56,527,251 |
| Dec 12, 2025 | 5.16 | 5.33 | 5.06 | 5.33 | 5.33 | 4.31% | 213,469,600 |
| Dec 11, 2025 | 5.31 | 5.35 | 5.08 | 5.11 | 5.11 | -3.95% | 147,519,100 |
| Dec 10, 2025 | 5.37 | 5.39 | 5.27 | 5.32 | 5.32 | -0.56% | 74,251,880 |
| Dec 9, 2025 | 5.39 | 5.41 | 5.33 | 5.35 | 5.35 | -0.74% | 56,939,700 |
| Dec 8, 2025 | 5.45 | 5.48 | 5.37 | 5.39 | 5.39 | -0.92% | 41,189,841 |
| Dec 5, 2025 | 5.45 | 5.47 | 5.38 | 5.44 | 5.44 | -0.91% | 57,540,716 |
| Dec 4, 2025 | 5.41 | 5.50 | 5.36 | 5.49 | 5.49 | 1.67% | 57,586,381 |
| Dec 3, 2025 | 5.44 | 5.46 | 5.36 | 5.40 | 5.40 | -0.92% | 49,740,730 |
| Dec 2, 2025 | 5.55 | 5.56 | 5.39 | 5.45 | 5.45 | -1.09% | 77,950,600 |
| Dec 1, 2025 | 5.60 | 5.63 | 5.50 | 5.51 | 5.51 | -1.08% | 67,064,370 |
| Nov 28, 2025 | 5.76 | 5.76 | 5.56 | 5.57 | 5.57 | -3.30% | 107,796,200 |
| Nov 27, 2025 | 6.10 | 6.14 | 5.75 | 5.76 | 5.76 | -5.57% | 130,375,200 |
| Nov 26, 2025 | 6.06 | 6.14 | 5.98 | 6.10 | 6.10 | 2.01% | 102,321,117 |
| Nov 25, 2025 | 5.75 | 6.07 | 5.75 | 5.98 | 5.98 | 4.36% | 126,593,200 |
| Nov 24, 2025 | 5.60 | 5.76 | 5.53 | 5.73 | 5.73 | 2.87% | 75,191,102 |
| Nov 21, 2025 | 5.83 | 5.83 | 5.49 | 5.57 | 5.57 | -4.46% | 87,269,370 |
| Nov 20, 2025 | 5.74 | 5.83 | 5.70 | 5.83 | 5.83 | 1.75% | 65,593,960 |
| Nov 19, 2025 | 5.82 | 5.82 | 5.67 | 5.73 | 5.73 | -0.87% | 47,480,810 |
| Nov 18, 2025 | 5.79 | 5.88 | 5.71 | 5.78 | 5.78 | -1.70% | 44,659,850 |
| Nov 17, 2025 | 5.91 | 5.94 | 5.77 | 5.88 | 5.88 | -0.51% | 52,275,920 |
| Nov 14, 2025 | 5.85 | 6.00 | 5.73 | 5.91 | 5.91 | 0.17% | 94,290,000 |
| Nov 13, 2025 | 5.86 | 5.96 | 5.78 | 5.90 | 5.90 | 0.68% | 77,351,470 |
| Nov 12, 2025 | 5.77 | 5.98 | 5.69 | 5.86 | 5.86 | 1.56% | 95,963,070 |
| Nov 11, 2025 | 5.80 | 5.82 | 5.70 | 5.77 | 5.77 | -0.52% | 36,050,960 |
| Nov 10, 2025 | 5.66 | 5.81 | 5.62 | 5.80 | 5.80 | 3.39% | 55,470,160 |
| Nov 7, 2025 | 5.69 | 5.69 | 5.60 | 5.61 | 5.61 | -2.09% | 44,990,850 |
| Nov 6, 2025 | 5.74 | 5.74 | 5.64 | 5.73 | 5.73 | 0.88% | 35,763,570 |
| Nov 5, 2025 | 5.64 | 5.70 | 5.57 | 5.68 | 5.68 | -0.87% | 57,423,700 |
| Nov 4, 2025 | 5.82 | 5.84 | 5.69 | 5.73 | 5.73 | -2.05% | 51,099,430 |
| Nov 3, 2025 | 5.87 | 5.91 | 5.75 | 5.85 | 5.85 | 0.86% | 46,361,730 |
| Oct 31, 2025 | 5.79 | 5.90 | 5.76 | 5.80 | 5.80 | 0.17% | 41,753,750 |
| Oct 30, 2025 | 6.06 | 6.06 | 5.75 | 5.79 | 5.79 | -2.85% | 100,490,800 |
| Oct 28, 2025 | 6.13 | 6.13 | 5.91 | 5.96 | 5.96 | -1.49% | 57,640,490 |
| Oct 27, 2025 | 6.02 | 6.11 | 5.97 | 6.05 | 6.05 | 2.20% | 56,545,800 |
| Oct 24, 2025 | 6.01 | 6.02 | 5.87 | 5.92 | 5.92 | -0.17% | 51,964,840 |
| Oct 23, 2025 | 5.99 | 5.99 | 5.80 | 5.93 | 5.93 | -1.17% | 59,768,400 |
| Oct 22, 2025 | 6.13 | 6.13 | 5.97 | 6.00 | 6.00 | -2.12% | 42,503,330 |
| Oct 21, 2025 | 6.12 | 6.20 | 6.07 | 6.13 | 6.13 | 1.66% | 65,708,950 |
| Oct 20, 2025 | 6.10 | 6.17 | 5.98 | 6.03 | 6.03 | 1.86% | 62,565,310 |
| Oct 17, 2025 | 6.15 | 6.17 | 5.88 | 5.92 | 5.92 | -4.05% | 97,805,360 |
| Oct 16, 2025 | 6.17 | 6.28 | 6.08 | 6.17 | 6.17 | -0.16% | 51,607,840 |
| Oct 15, 2025 | 6.04 | 6.22 | 5.96 | 6.18 | 6.18 | 3.87% | 122,103,000 |
| Oct 14, 2025 | 6.15 | 6.22 | 5.90 | 5.95 | 5.95 | -3.09% | 128,145,500 |
| Oct 13, 2025 | 6.00 | 6.16 | 5.91 | 6.14 | 6.14 | -1.29% | 147,969,600 |
| Oct 10, 2025 | 6.29 | 6.39 | 6.18 | 6.22 | 6.22 | -2.51% | 95,753,760 |
| Oct 9, 2025 | 6.67 | 6.69 | 6.34 | 6.38 | 6.38 | -3.77% | 136,838,900 |
| Oct 8, 2025 | 6.51 | 6.64 | 6.45 | 6.63 | 6.63 | 1.84% | 42,595,570 |
| Oct 6, 2025 | 6.57 | 6.65 | 6.46 | 6.51 | 6.51 | -2.54% | 29,111,530 |
| Oct 3, 2025 | 6.66 | 6.71 | 6.57 | 6.68 | 6.68 | 0.30% | 31,523,440 |
| Oct 2, 2025 | 6.67 | 6.77 | 6.62 | 6.66 | 6.66 | - | 57,221,790 |
| Sep 30, 2025 | 6.65 | 6.69 | 6.46 | 6.66 | 6.66 | 1.83% | 90,862,370 |