Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alibaba Health Information Technology Ltd (OP: ALBHF )

0.3905 UNCHANGED
Streaming Delayed Price Updated: 2:11 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.5551 0.5779 0.5551 0.5779 4,770 +0.07(+13.31%)
Apr 28, 2022 0.5100 0.5100 0.5100 0.5100 2,020 +0.01(+2.00%)
Apr 26, 2022 0.5000 61 -0.01(-2.02%)
Apr 25, 2022 0.5100 0.5103 0.5100 0.5103 382 +0.01(+1.33%)
Apr 21, 2022 0.5036 0 -0.05(-8.44%)
Apr 20, 2022 0.5500 0.5500 0.5500 0.5500 340 -0.00(-0.83%)
Apr 19, 2022 0.5546 0.5546 0.5546 0.5546 186 -0.04(-7.43%)
Apr 18, 2022 0.5797 0.5991 0.5797 0.5991 650 -0.00(-0.25%)
Apr 13, 2022 0.6006 0 +0.00(+0.10%)
Apr 12, 2022 0.6000 0.6000 0.6000 0.6000 1,000 -0.04(-6.25%)
Apr 08, 2022 0.6400 0 +0.00(+0.19%)
Apr 06, 2022 0.6388 858,000 -0.07(-9.39%)
Apr 04, 2022 0.7050 0 +0.06(+8.96%)
Apr 01, 2022 0.6470 0.6470 0.6470 0.6470 2,000 -0.00(-0.23%)
Mar 31, 2022 0.6690 0.6690 0.6485 0.6485 6,580 -0.00(-0.72%)
Mar 30, 2022 0.6448 0.6532 0.6448 0.6532 1,135 +0.00(+0.51%)
Mar 29, 2022 0.6499 0.6499 0.6499 0.6499 100 +0.05(+7.96%)
Mar 28, 2022 0.5888 0.6020 0.5888 0.6020 300 +0.02(+4.21%)
Mar 25, 2022 0.5777 0.5777 0.5777 0.5777 2,000 -0.07(-11.12%)
Mar 24, 2022 0.6520 0.6520 0.6500 0.6500 1,900 +0.00(+0.60%)
Mar 23, 2022 0.6573 0.6573 0.6461 0.6461 28,020 -0.03(-5.08%)
Mar 22, 2022 0.6254 0.6808 0.6254 0.6807 121,900 +0.10(+17.73%)
Mar 17, 2022 0.5782 0 +0.02(+3.25%)
Mar 16, 2022 0.5300 0.5641 0.5300 0.5600 7,150 +0.12(+26.47%)
Mar 15, 2022 0.4390 0.4428 0.4257 0.4428 11,430 -0.01(-2.89%)
Mar 14, 2022 0.4579 0.4900 0.4560 0.4560 3,800 -0.06(-11.44%)
Mar 11, 2022 0.5572 0.5572 0.5149 0.5149 2,749 -0.05(-9.43%)
Mar 10, 2022 0.5685 0.5685 0.5685 0.5685 100 -0.00(-0.82%)
Mar 08, 2022 0.5732 0 -0.03(-4.51%)
Mar 07, 2022 0.6003 0.6003 0.6003 0.6003 425 -0.04(-5.88%)
Mar 04, 2022 0.6435 0.6435 0.6378 0.6378 4,350 -0.03(-4.81%)
Mar 03, 2022 0.6700 0.6700 0.6700 0.6700 1,000 -0.03(-3.87%)
Feb 25, 2022 0.6970 50 -0.03(-4.52%)
Feb 22, 2022 0.7300 70 -0.03(-3.67%)
Feb 15, 2022 0.7578 0 -0.03(-3.75%)
Feb 14, 2022 0.7873 0.7873 0.7873 0.7873 158 -0.01(-1.24%)
Feb 11, 2022 0.7972 0.7972 0.7972 0.7972 200 +0.03(+3.71%)
Feb 08, 2022 0.7687 0 +0.01(+1.00%)
Feb 04, 2022 0.7611 0 +0.02(+2.89%)
Feb 03, 2022 0.7400 0.7400 0.7397 0.7397 5,500 -0.01(-1.37%)
Feb 02, 2022 0.7500 0.7500 0.7460 0.7500 12,000 -0.00(-0.11%)
Feb 01, 2022 0.7508 0.7508 0.7508 0.7508 380 -0.02(-2.21%)
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%)
Nov 01, 2021 1.190 1.200 1.178 1.190 3,826 -0.01(-0.83%)
Oct 29, 2021 1.310 1.310 1.200 1.200 41,072 -0.14(-10.45%)
Oct 28, 2021 1.320 1.370 1.300 1.340 18,923 -0.01(-0.74%)
Oct 27, 2021 1.350 1.370 1.340 1.350 22,390 -0.10(-6.90%)
Oct 26, 2021 1.400 1.450 1.380 1.450 47,401 -0.12(-7.64%)
Oct 25, 2021 1.530 1.570 1.530 1.570 8,763 -0.01(-0.63%)
Oct 22, 2021 1.615 1.630 1.580 1.580 4,458 -0.02(-1.25%)
Oct 21, 2021 1.670 1.680 1.570 1.600 26,414 +0.02(+1.27%)
Oct 20, 2021 1.680 1.680 1.570 1.580 194,775 +0.16(+11.27%)
Oct 19, 2021 1.360 1.500 1.360 1.420 40,937 +0.08(+6.37%)
Oct 18, 2021 1.360 1.360 1.335 1.335 2,944 -0.04(-2.55%)
Oct 15, 2021 1.370 1.370 1.370 1.370 6,010 -0.03(-2.49%)
Oct 14, 2021 1.405 1.440 1.405 1.405 5,000 +0.03(+2.55%)
Oct 12, 2021 1.370 1.370 1.370 42 -0.10(-6.80%)
Oct 11, 2021 1.500 1.500 1.470 1.470 1,800 -0.01(-0.68%)
Oct 08, 2021 1.510 1.510 1.430 1.480 10,668 +0.08(+5.71%)
Oct 07, 2021 1.460 1.460 1.400 1.400 6,060 +0.05(+4.09%)
Oct 06, 2021 1.360 1.360 1.345 1.345 3,100 -0.04(-2.89%)
Oct 05, 2021 1.320 1.385 1.320 1.385 15,255 -0.04(-2.81%)
Oct 01, 2021 1.425 1.425 1.425 0 +0.01(+0.35%)
Sep 30, 2021 1.425 1.425 1.420 1.420 1,540 +0.04(+2.90%)
Sep 29, 2021 1.380 1.380 1.380 1.380 143,300 +0.03(+2.22%)
Sep 28, 2021 1.390 1.390 1.350 1.350 28,960 -0.04(-2.98%)
Sep 27, 2021 1.420 1.435 1.390 1.391 9,829 -0.13(-8.75%)
Sep 23, 2021 1.525 1.525 1.525 66,000 +0.00(+0.33%)
Sep 22, 2021 1.465 1.520 1.460 1.520 23,910 +0.07(+4.65%)
Sep 21, 2021 1.465 1.475 1.430 1.452 2,260 -0.04(-2.84%)
Sep 20, 2021 1.475 1.495 1.420 1.495 22,325 -0.06(-4.17%)
Sep 17, 2021 1.565 1.565 1.540 1.560 1,260 +0.10(+7.22%)
Sep 16, 2021 1.410 1.455 1.410 1.455 3,645 +0.00(+0.00%)
Sep 15, 2021 1.470 1.470 1.450 1.455 20,371 -0.04(-3.00%)
Sep 14, 2021 1.500 1.515 1.480 1.500 31,815 -0.11(-6.83%)
Sep 13, 2021 1.680 1.680 1.610 1.610 19,700 -0.08(-4.73%)
Sep 10, 2021 1.700 1.700 1.670 1.690 2,249 +0.06(+3.68%)
Sep 09, 2021 1.570 1.630 1.570 1.630 33,506 -0.03(-1.81%)
Sep 07, 2021 1.660 1.660 1.660 100 -0.05(-2.92%)
Sep 03, 2021 1.665 1.710 1.665 1.710 3,300 +0.03(+1.79%)
Sep 02, 2021 1.670 1.710 1.670 1.680 36,026 -0.01(-0.30%)
Sep 01, 2021 1.708 1.710 1.685 1.685 310,050 +0.04(+2.43%)
Aug 31, 2021 1.580 1.680 1.580 1.645 8,932 +0.15(+9.67%)
Aug 30, 2021 1.470 1.510 1.470 1.500 19,732 +0.03(+2.04%)
Aug 27, 2021 1.470 1.470 1.400 1.470 6,260 -0.03(-2.07%)
Aug 26, 2021 1.490 1.501 1.488 1.501 4,200 +0.00(+0.33%)
Aug 25, 2021 1.450 1.520 1.450 1.496 81,060 +0.07(+4.62%)
Aug 24, 2021 1.370 1.500 1.370 1.430 18,695 +0.05(+4.00%)
Aug 23, 2021 1.365 1.400 1.350 1.375 22,860 -0.00(-0.36%)
Aug 20, 2021 1.410 1.410 1.300 1.380 91,463 -0.08(-5.48%)
Aug 19, 2021 1.500 1.510 1.430 1.460 130,200 -0.07(-4.58%)
Aug 18, 2021 1.570 1.570 1.520 1.530 56,383 +0.03(+2.00%)
Aug 17, 2021 1.503 1.503 1.500 1.500 3,300 -0.01(-0.66%)
Aug 16, 2021 1.580 1.580 1.510 1.510 16,780 -0.04(-2.58%)
Aug 13, 2021 1.550 1.590 1.550 1.550 291,505 +0.00(+0.00%)
Aug 12, 2021 1.580 1.610 1.530 1.550 192,591 -0.07(-4.32%)
Aug 11, 2021 1.650 1.650 1.620 1.620 32,030 -0.06(-3.57%)
Aug 10, 2021 1.560 1.680 1.560 1.680 90,338 +0.17(+11.26%)
Aug 09, 2021 1.470 1.530 1.470 1.510 32,967 +0.08(+5.59%)
Aug 06, 2021 1.508 1.508 1.430 1.430 32,649 -0.07(-4.67%)
Aug 05, 2021 1.510 1.560 1.400 1.500 74,103 -0.05(-3.23%)
Aug 04, 2021 1.680 1.680 1.550 1.550 23,423 +0.01(+0.94%)
Aug 03, 2021 1.500 1.639 1.500 1.536 19,717 +0.03(+1.68%)
Aug 02, 2021 1.480 1.660 1.480 1.510 96,706 -0.08(-4.94%)
Jul 30, 2021 1.600 1.640 1.520 1.589 38,341 -0.11(-6.56%)
Jul 29, 2021 1.650 1.700 1.630 1.700 71,779 +0.25(+17.24%)
Jul 28, 2021 1.400 1.500 1.360 1.450 241,150 +0.07(+5.15%)
Jul 27, 2021 1.300 1.380 1.250 1.379 149,049 -0.21(-13.27%)
Jul 26, 2021 1.550 1.610 1.550 1.590 19,876 -0.21(-11.67%)
Jul 23, 2021 1.800 1.830 1.800 1.800 16,995 -0.08(-4.26%)
Jul 22, 2021 1.780 1.890 1.780 1.880 7,300 +0.05(+2.73%)
Jul 21, 2021 1.900 1.900 1.830 1.830 10,307 -0.03(-1.61%)
Jul 20, 2021 1.900 1.900 1.800 1.860 27,695 -0.12(-6.18%)
Jul 19, 2021 1.950 1.982 1.950 1.982 4,563 +0.03(+1.64%)
Jul 16, 2021 1.960 1.960 1.950 1.950 7,154 -0.04(-2.23%)
Jul 15, 2021 1.950 2.040 1.950 1.995 6,453 -0.02(-1.24%)
Jul 14, 2021 2.000 2.020 2.000 2.020 33,170 +0.07(+3.54%)
Jul 13, 2021 1.951 1.951 1.951 1.951 3,000 -0.07(-3.42%)
Jul 12, 2021 2.170 2.170 1.960 2.020 73,238 +0.05(+2.72%)
Jul 09, 2021 1.940 1.966 1.940 1.966 10,800 +0.05(+2.69%)
Jul 08, 2021 1.920 1.920 1.890 1.915 6,425 -0.02(-1.29%)
Jul 07, 2021 1.960 1.970 1.940 1.940 13,710 -0.01(-0.41%)
Jul 06, 2021 1.920 2.030 1.920 1.948 44,078 -0.18(-8.54%)
Jul 02, 2021 2.160 2.160 2.130 2.130 4,020 -0.02(-0.93%)
Jul 01, 2021 2.140 2.150 2.140 2.150 1,095 -0.09(-4.02%)
Jun 30, 2021 2.210 2.240 2.140 2.240 4,885 -0.01(-0.44%)
Jun 29, 2021 2.215 2.300 2.210 2.250 12,032 -0.01(-0.55%)
Jun 28, 2021 2.265 2.280 2.260 2.263 12,255 -0.02(-0.77%)
Jun 25, 2021 2.220 2.310 2.220 2.280 23,180 +0.07(+3.17%)
Jun 24, 2021 2.200 2.210 2.200 2.210 3,006 +0.01(+0.45%)
Jun 23, 2021 2.210 2.210 2.110 2.200 9,166 -0.02(-0.90%)
Jun 22, 2021 2.150 2.220 2.130 2.220 811 -0.04(-1.77%)
Jun 21, 2021 2.260 2.260 2.210 2.260 996 +0.09(+4.15%)
Jun 18, 2021 2.200 2.230 2.170 2.170 17,137 -0.04(-1.72%)
Jun 17, 2021 2.205 2.250 2.205 2.208 7,769 -0.07(-3.16%)
Jun 16, 2021 2.230 2.300 2.230 2.280 7,077 +0.05(+2.24%)
Jun 15, 2021 2.300 2.300 2.230 2.230 15,750 -0.06(-2.62%)
Jun 14, 2021 2.300 2.300 2.290 2.290 721 -0.01(-0.43%)
Jun 11, 2021 2.295 2.300 2.265 2.300 1,813 +0.02(+0.88%)
Jun 10, 2021 2.230 2.305 2.230 2.280 71,107 -0.04(-1.72%)
Jun 09, 2021 2.320 2.320 2.320 2.320 5,065 -0.08(-3.33%)
Jun 08, 2021 2.330 2.400 2.330 2.400 15,242 -0.03(-1.23%)
Jun 07, 2021 2.495 2.495 2.400 2.430 12,569 -0.03(-1.22%)
Jun 04, 2021 2.500 2.550 2.460 2.460 23,145 -0.04(-1.60%)
Jun 03, 2021 2.500 2.500 2.430 2.500 20,249 +0.05(+2.04%)
Jun 02, 2021 2.420 2.500 2.420 2.450 46,465 -0.05(-2.20%)
Jun 01, 2021 2.620 2.620 2.500 2.505 89,214 -0.02(-0.79%)
May 28, 2021 2.590 2.590 2.370 2.525 63,300 -0.12(-4.72%)
May 27, 2021 2.600 2.670 2.600 2.650 6,695 -0.05(-1.85%)
May 26, 2021 2.600 2.700 2.600 2.700 2,850 -0.07(-2.53%)
May 25, 2021 2.740 2.770 2.740 2.770 5,290 +0.07(+2.59%)
May 24, 2021 2.780 2.780 2.680 2.700 16,625 +0.03(+1.12%)
May 21, 2021 2.670 2.800 2.670 2.670 7,295 +0.03(+1.22%)
May 20, 2021 2.638 2.638 2.638 2.638 1,545 -0.11(-3.90%)
May 19, 2021 2.700 2.745 2.700 2.745 8,934 -0.04(-1.61%)
May 18, 2021 2.790 2.790 2.790 2.790 200 +0.03(+1.09%)
May 17, 2021 2.700 2.800 2.700 2.760 2,696 +0.00(+0.18%)
May 14, 2021 2.800 2.800 2.710 2.755 28,488 -0.10(-3.33%)
May 13, 2021 2.850 2.850 2.850 2.850 600 +0.03(+1.06%)
May 12, 2021 2.850 2.850 2.820 2.820 6,607 -0.12(-4.08%)
May 11, 2021 2.920 2.940 2.850 2.940 4,680 +0.02(+0.68%)
May 10, 2021 2.950 2.950 2.920 2.920 17,000 +0.01(+0.34%)
May 07, 2021 2.910 2.910 2.910 2.910 4,000 +0.02(+0.52%)
May 06, 2021 2.850 2.895 2.850 2.895 2,920 -0.04(-1.53%)
May 05, 2021 2.940 2.940 2.860 2.940 659 -0.09(-2.97%)
May 04, 2021 2.960 3.030 2.950 3.030 8,000 +0.03(+1.00%)
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.