Alibaba Health Information Technology Ltd (OP: ALBHF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 03, 2021	3.000	3.000	2.950	3.000	25,409	-0.07(-2.28%)
Apr 30, 2021	3.070	3.070	3.070	3.070	100	+0.09(+3.02%)
Apr 29, 2021	3.055	3.055	2.980	2.980	2,360	-0.15(-4.79%)
Apr 28, 2021	3.090	3.130	3.060	3.130	11,909	+0.08(+2.62%)
Apr 27, 2021	3.110	3.110	3.050	3.050	27,322	+0.01(+0.33%)
Apr 26, 2021	2.990	3.040	2.990	3.040	1,300	+0.00(+0.00%)
Apr 23, 2021	2.970	3.040	2.970	3.040	10,500	+0.17(+5.74%)
Apr 22, 2021	2.840	2.890	2.840	2.875	3,794	+0.04(+1.59%)
Apr 21, 2021	2.860	2.900	2.820	2.830	178,771	+0.00(+0.00%)
Apr 20, 2021	2.925	2.925	2.830	2.830	34,150	-0.06(-2.25%)
Apr 19, 2021	2.850	2.960	2.830	2.895	14,931	+0.08(+2.66%)
Apr 16, 2021	2.780	2.960	2.780	2.820	900	-0.12(-4.08%)
Apr 15, 2021	2.950	2.950	2.860	2.940	11,235	+0.02(+0.68%)
Apr 14, 2021	2.830	2.960	2.830	2.920	14,488	+0.07(+2.46%)
Apr 13, 2021	2.900	2.900	2.840	2.850	6,379	-0.05(-1.72%)
Apr 12, 2021	2.910	2.910	2.825	2.900	5,076	-0.02(-0.68%)
Apr 09, 2021	2.920	2.920	2.920	2.920	200	-0.00(-0.07%)
Apr 08, 2021	2.920	2.922	2.920	2.922	1,585	+0.10(+3.62%)
Apr 07, 2021	2.880	2.880	2.820	2.820	2,532	-0.06(-2.08%)
Apr 06, 2021	2.880	2.880	2.880	2.880	1,517	+0.03(+1.05%)
Apr 05, 2021	3.070	3.070	2.850	2.850	48,561	-0.11(-3.72%)
Apr 01, 2021	3.042	3.042	2.930	2.960	2,600	+0.15(+5.34%)
Mar 31, 2021	2.790	2.870	2.790	2.810	2,953	+0.02(+0.72%)
Mar 30, 2021	2.790	2.900	2.790	2.790	21,709	+0.05(+1.82%)
Mar 29, 2021	2.800	2.800	2.650	2.740	20,728	-0.06(-2.32%)
Mar 26, 2021	2.835	2.840	2.770	2.805	36,600	-0.07(-2.60%)
Mar 25, 2021	2.750	2.880	2.725	2.880	9,144	+0.02(+0.70%)
Mar 24, 2021	2.880	2.933	2.850	2.860	10,639	-0.12(-3.99%)
Mar 23, 2021	3.000	3.000	2.900	2.979	7,415	-0.04(-1.36%)
Mar 22, 2021	3.100	3.100	2.970	3.020	59,211	+0.01(+0.33%)
Mar 19, 2021	3.080	3.080	2.990	3.010	19,100	-0.09(-2.90%)
Mar 18, 2021	3.200	3.210	3.100	3.100	19,304	-0.11(-3.43%)
Mar 17, 2021	3.090	3.210	3.090	3.210	12,550	+0.18(+5.94%)
Mar 16, 2021	3.000	3.180	3.000	3.030	87,907	+0.03(+1.00%)
Mar 15, 2021	3.100	3.110	2.970	3.000	14,003	-0.17(-5.21%)
Mar 12, 2021	3.000	3.170	3.000	3.165	6,200	+0.04(+1.12%)
Mar 11, 2021	3.100	3.230	3.050	3.130	5,991	+0.19(+6.46%)
Mar 10, 2021	3.000	3.010	2.880	2.940	21,703	-0.12(-3.92%)
Mar 09, 2021	2.980	3.060	2.960	3.060	568,521	+0.08(+2.55%)
Mar 08, 2021	3.140	3.140	2.920	2.984	44,272	-0.22(-6.75%)
Mar 05, 2021	3.250	3.260	3.050	3.200	51,200	-0.06(-1.84%)
Mar 04, 2021	3.520	3.520	3.260	3.260	78,504	-0.30(-8.36%)
Mar 03, 2021	3.600	3.750	3.558	3.558	632,231	-0.05(-1.51%)
Mar 02, 2021	3.720	3.720	3.550	3.612	21,797	-0.15(-3.94%)

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.