Alibaba Health Information Technology Ltd (OP: ALBHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2020 | 2.510 | 2.510 | 2.400 | 2.410 | 1,740 | -0.09(-3.60%) |
| Apr 29, 2020 | 2.500 | 2.550 | 2.500 | 2.500 | 6,920 | +0.00(+0.00%) |
| Apr 28, 2020 | 2.310 | 2.500 | 2.310 | 2.500 | 9,245 | +0.10(+4.17%) |
| Apr 27, 2020 | 2.430 | 2.430 | 2.300 | 2.400 | 11,071 | -0.05(-2.04%) |
| Apr 24, 2020 | 2.500 | 2.750 | 2.350 | 2.450 | 14,700 | -0.16(-6.13%) |
| Apr 23, 2020 | 2.610 | 2.650 | 2.520 | 2.610 | 7,050 | +0.11(+4.40%) |
| Apr 22, 2020 | 2.450 | 2.500 | 2.450 | 2.500 | 6,739 | +0.25(+11.11%) |
| Apr 21, 2020 | 2.300 | 2.300 | 2.200 | 2.250 | 25,669 | -0.15(-6.25%) |
| Apr 20, 2020 | 2.350 | 2.500 | 2.090 | 2.400 | 62,796 | +0.25(+11.63%) |
| Apr 17, 2020 | 2.300 | 2.450 | 2.150 | 2.150 | 23,400 | -0.18(-7.73%) |
| Apr 16, 2020 | 2.300 | 2.450 | 2.200 | 2.330 | 40,502 | +0.08(+3.56%) |
| Apr 15, 2020 | 2.170 | 2.500 | 2.020 | 2.250 | 101,970 | -0.15(-6.25%) |
| Apr 14, 2020 | 2.100 | 2.500 | 2.100 | 2.400 | 184,228 | +0.35(+17.07%) |
| Apr 13, 2020 | 2.100 | 2.100 | 1.975 | 2.050 | 5,525 | +0.15(+7.89%) |
| Apr 09, 2020 | 1.900 | 1.900 | 1.900 | 50 | +0.00(+0.00%) | |
| Apr 08, 2020 | 1.900 | 1.900 | 1.900 | 50 | +0.00(+0.00%) | |
| Apr 03, 2020 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) | |
| Apr 02, 2020 | 1.900 | 1.900 | 1.900 | 1.900 | 100 | +0.10(+5.56%) |
| Mar 31, 2020 | 1.800 | 1.800 | 1.800 | 0 | +0.10(+5.88%) | |
| Mar 30, 2020 | 1.700 | 1.700 | 1.700 | 1.700 | 6,075 | -0.05(-2.86%) |
| Mar 26, 2020 | 1.750 | 1.750 | 1.750 | 0 | +0.23(+15.13%) | |
| Mar 23, 2020 | 1.520 | 1.520 | 1.520 | 0 | +0.00(+0.00%) | |
| Mar 20, 2020 | 1.520 | 1.520 | 1.520 | 1.520 | 2,400 | -0.03(-1.94%) |
| Mar 19, 2020 | 1.550 | 1.550 | 1.550 | 1.550 | 100 | -0.07(-4.32%) |
| Mar 18, 2020 | 1.620 | 1.620 | 1.620 | 1.620 | 100 | +0.02(+1.25%) |
| Mar 16, 2020 | 1.600 | 1.600 | 1.600 | 0 | -0.10(-5.88%) | |
| Mar 13, 2020 | 1.650 | 1.700 | 1.650 | 1.700 | 600 | +0.00(+0.00%) |
| Mar 12, 2020 | 1.700 | 1.700 | 1.700 | 1.700 | 150 | -0.20(-10.53%) |
| Mar 11, 2020 | 1.900 | 1.930 | 1.900 | 1.900 | 7,516 | -0.03(-1.55%) |
| Mar 09, 2020 | 1.930 | 1.930 | 1.930 | 0 | -0.17(-8.10%) | |
| Mar 06, 2020 | 2.100 | 2.100 | 2.100 | 2.100 | 100 | +0.04(+1.94%) |
| Mar 05, 2020 | 2.100 | 2.100 | 2.060 | 2.060 | 6,000 | -0.04(-1.90%) |
| Mar 04, 2020 | 2.060 | 2.100 | 2.040 | 2.100 | 3,750 | +0.00(+0.00%) |
| Mar 02, 2020 | 2.100 | 2.100 | 2.100 | 2.100 | 200 | +0.25(+13.51%) |
| Feb 28, 2020 | 1.900 | 1.900 | 1.850 | 1.850 | 277,000 | +0.01(+0.54%) |
| Feb 26, 2020 | 1.840 | 1.840 | 1.840 | 0 | -0.02(-1.08%) | |
| Feb 25, 2020 | 1.860 | 1.860 | 1.860 | 66,000 | +0.00(+0.00%) | |
| Feb 24, 2020 | 1.860 | 1.860 | 1.860 | 0 | -0.13(-6.31%) | |
| Feb 21, 2020 | 2.000 | 2.000 | 1.985 | 5,055 | -0.01(-0.73%) | |
| Feb 20, 2020 | 2.000 | 2.000 | 2.000 | 16 | +0.00(+0.00%) | |
| Feb 19, 2020 | 2.000 | 2.000 | 2.000 | 2.000 | 903 | +0.08(+4.17%) |
| Feb 18, 2020 | 2.000 | 2.000 | 1.920 | 1.920 | 4,090 | +0.07(+3.78%) |
| Feb 13, 2020 | 1.850 | 1.850 | 1.850 | 0 | +0.03(+1.65%) | |
| Feb 12, 2020 | 1.800 | 1.850 | 1.790 | 1.820 | 17,749 | -0.03(-1.62%) |
| Feb 11, 2020 | 1.850 | 1.850 | 1.850 | 1.850 | 11,394 | +0.07(+3.93%) |
| Feb 10, 2020 | 1.780 | 2.000 | 1.780 | 1.780 | 4,710 | +0.19(+11.95%) |
| Feb 07, 2020 | 1.590 | 1.590 | 1.590 | 1.590 | 400 | +0.19(+13.57%) |
| Jan 24, 2020 | 1.400 | 1.400 | 1.400 | 0 | +0.04(+2.94%) | |
| Jan 23, 2020 | 1.360 | 1.360 | 1.360 | 1.360 | 500 | +0.09(+7.09%) |
| Jan 13, 2020 | 1.270 | 1.270 | 1.270 | 0 | +0.03(+2.83%) | |
| Jan 09, 2020 | 1.235 | 1.235 | 1.235 | 0 | +0.07(+5.68%) | |
| Jan 07, 2020 | 1.169 | 1.169 | 1.169 | 0 | -0.03(-2.61%) | |
| Dec 31, 2019 | 1.200 | 1.200 | 1.200 | 0 | +0.10(+9.09%) | |
| Dec 30, 2019 | 1.100 | 1.100 | 1.100 | 58,756 | +0.00(+0.00%) | |
| Dec 05, 2019 | 1.100 | 1.100 | 1.100 | 0 | +0.01(+0.92%) | |
| Nov 26, 2019 | 1.090 | 1.090 | 1.090 | 0 | -0.02(-1.80%) | |
| Nov 25, 2019 | 1.110 | 1.110 | 1.110 | 1.110 | 46,000 | -0.01(-0.89%) |
| Nov 22, 2019 | 1.109 | 1.120 | 1.109 | 1.120 | 3,000 | +0.17(+17.89%) |
| Nov 11, 2019 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.02(+1.82%) | |
| Sep 04, 2019 | 0.9330 | 0.9330 | 0.9330 | 0 | -0.06(-5.76%) | |
| Jul 30, 2019 | 0.9900 | 0.9900 | 0.9900 | 0 | +0.04(+4.21%) | |
| Jul 26, 2019 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.00(-0.30%) | |
| Jul 16, 2019 | 0.9529 | 0.9529 | 0.9529 | 0 | -0.05(-4.61%) | |
| Jul 03, 2019 | 0.9990 | 0.9990 | 0.9990 | 0 | +0.00(+0.00%) | |
| Jun 28, 2019 | 0.9990 | 0.9990 | 0.9990 | 0 | +0.00(+0.00%) | |
| Jun 20, 2019 | 0.9990 | 0.9990 | 0.9990 | 0 | -0.03(-2.57%) | |
| May 28, 2019 | 1.025 | 1.025 | 1.025 | 0 | +0.00(+0.00%) |
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.
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.
