Skip to main content

Alibaba Health Information Technology Ltd (OP: ALBHF )

0.4083 UNCHANGED
Streaming Delayed Price Updated: 10:26 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 0.7678 5 -0.01(-1.56%)
Jan 27, 2022 0.7994 0.7994 0.7800 0.7800 3,500 -0.00(-0.43%)
Jan 26, 2022 0.7833 0.7961 0.7833 0.7834 2,140 -0.08(-9.55%)
Jan 24, 2022 0.8661 25 -0.02(-2.79%)
Jan 21, 2022 0.8910 0.8910 0.8654 0.8910 450 +0.02(+2.19%)
Jan 20, 2022 0.8719 0.8719 0.8719 0.8719 2,018 +0.02(+2.58%)
Jan 19, 2022 0.8500 0.8500 0.8500 0.8500 4,030 +0.01(+1.38%)
Jan 18, 2022 0.8384 0.8651 0.8384 0.8384 3,715 -0.04(-4.73%)
Jan 14, 2022 0.8800 0 -0.01(-0.56%)
Jan 13, 2022 0.8850 0.8850 0.8850 0.8850 4,000 +0.01(+1.33%)
Jan 11, 2022 0.8734 0 +0.01(+0.85%)
Jan 10, 2022 0.8683 0.8683 0.8660 0.8660 3,020 +0.09(+10.90%)
Jan 07, 2022 0.8066 0.8066 0.7809 0.7809 300 +0.05(+6.80%)
Jan 06, 2022 0.7312 0.7312 0.7312 0.7312 350 -0.01(-1.80%)
Jan 05, 2022 0.7654 0.7654 0.7446 0.7446 19,035 -0.05(-6.40%)
Jan 04, 2022 0.7955 0.7955 0.7955 0.7955 399 +0.00(+0.00%)
Jan 03, 2022 0.7737 0.7955 0.7737 0.7955 1,300 -0.04(-4.60%)
Dec 31, 2021 0.8016 0.8500 0.8016 0.8339 9,418 +0.03(+3.38%)
Dec 30, 2021 0.7812 0.8133 0.7812 0.8066 21,720 -0.00(-0.30%)
Dec 29, 2021 0.7918 0.8225 0.7918 0.8090 138,013 -0.03(-3.38%)
Dec 28, 2021 0.8100 0.8373 0.8100 0.8373 7,800 +0.01(+0.90%)
Dec 27, 2021 0.8667 0.8667 0.8136 0.8298 16,000 +0.01(+1.08%)
Dec 23, 2021 0.8210 0.8210 0.8209 0.8209 2,600 -0.04(-4.28%)
Dec 22, 2021 0.8852 0.8875 0.8576 0.8576 68,250 -0.04(-4.39%)
Dec 21, 2021 0.8454 0.8985 0.8454 0.8970 26,074 +0.00(+0.22%)
Dec 20, 2021 0.8950 0.8950 0.8402 0.8950 5,416 -0.03(-2.72%)
Dec 17, 2021 0.8666 0.9200 0.8666 0.9200 7,750 -0.01(-0.59%)
Dec 16, 2021 0.9255 0.9557 0.9255 0.9255 22,451 +0.03(+3.51%)
Dec 15, 2021 0.9030 0.9300 0.8941 0.8941 8,895 -0.01(-1.40%)
Dec 14, 2021 0.9068 0.9187 0.9068 0.9068 16,835 -0.04(-3.81%)
Dec 13, 2021 0.9427 0.9714 0.9427 0.9427 9,943 +0.02(+1.91%)
Dec 10, 2021 0.9424 0.9424 0.9127 0.9250 14,055 -0.03(-2.69%)
Dec 09, 2021 0.9506 0.9803 0.9506 0.9506 2,709 +0.03(+2.95%)
Dec 08, 2021 0.9553 0.9553 0.8967 0.9234 5,750 -0.03(-2.80%)
Dec 07, 2021 0.9194 0.9500 0.9194 0.9500 76,072 +0.06(+6.74%)
Dec 06, 2021 0.9171 0.9171 0.8608 0.8900 11,752 -0.01(-0.88%)
Dec 03, 2021 0.9055 0.9055 0.8958 0.8979 5,700 -0.02(-1.88%)
Dec 02, 2021 0.8938 0.9151 0.8822 0.9151 59,400 -0.04(-3.99%)
Dec 01, 2021 0.9307 0.9531 0.9307 0.9531 1,969 +0.04(+4.40%)
Nov 29, 2021 0.9129 0.9129 0.9129 0 -0.03(-2.88%)
Nov 26, 2021 0.9792 0.9792 0.9300 0.9400 48,853 -0.10(-9.61%)
Nov 24, 2021 1.040 1.080 1.030 1.040 153,700 -0.06(-5.46%)
Nov 23, 2021 1.120 1.120 1.100 1.100 17,665 -0.04(-3.51%)
Nov 22, 2021 1.140 1.150 1.130 1.140 5,554 +0.01(+0.88%)
Nov 19, 2021 1.130 1.130 1.130 1.130 2,242 -0.07(-5.44%)
Nov 18, 2021 1.160 1.240 1.160 1.195 23,901 -0.12(-8.92%)
Nov 17, 2021 1.312 1.312 1.312 1.312 1,000 +0.01(+0.92%)
Nov 16, 2021 1.280 1.300 1.250 1.300 12,860 +0.04(+3.17%)
Nov 15, 2021 1.240 1.280 1.240 1.260 5,075 +0.01(+0.40%)
Nov 12, 2021 1.255 1.255 1.255 1.255 600 +0.00(+0.40%)
Nov 11, 2021 1.277 1.277 1.220 1.250 5,956 +0.09(+7.76%)
Nov 09, 2021 1.140 1.166 1.140 1.160 15,815 +0.01(+0.87%)
Nov 08, 2021 1.140 1.170 1.130 1.150 12,941 +0.03(+2.68%)
Nov 05, 2021 1.210 1.210 1.120 1.120 10,950 -0.04(-3.86%)
Nov 04, 2021 1.120 1.165 1.120 1.165 5,600 -0.01(-1.27%)
Nov 03, 2021 1.180 1.180 1.140 1.180 12,202 +0.01(+0.51%)
Nov 02, 2021 1.180 1.220 1.150 1.174 13,083 -0.02(-1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.