Canada markets close in 52 minutes

Alibaba Group Holding Limited (9988.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
72.500+2.700 (+3.87%)
At close: 04:08PM HKT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202471.25073.00070.75072.50072.50064,630,900
Apr 23, 202469.30070.35068.80069.80069.80047,335,665
Apr 22, 202467.60069.45067.60068.45068.45042,767,591
Apr 19, 202466.85067.05065.80066.70066.70051,647,818
Apr 18, 202467.70068.55067.20067.90067.90031,609,984
Apr 17, 202468.10068.55067.30068.00068.00040,972,640
Apr 16, 202468.80069.25068.20068.45068.45053,443,746
Apr 15, 202470.00070.65069.80070.40070.40042,987,921
Apr 12, 202473.15073.50071.45071.65071.65044,688,721
Apr 11, 202472.75074.45072.50074.20074.20041,223,561
Apr 10, 202471.30074.60071.30073.95073.95087,693,112
Apr 09, 202470.10071.45069.85070.50070.50034,509,483
Apr 08, 202469.90071.00069.25070.40070.40029,316,176
Apr 05, 202470.40070.95068.90070.05070.05041,301,670
Apr 03, 202471.85071.85070.15070.35070.35042,103,303
Apr 02, 202471.65072.00069.70071.00071.00063,731,872
Mar 28, 202469.35071.70069.35070.25070.25063,275,589
Mar 27, 202469.70069.95068.50068.80068.80066,012,638
Mar 26, 202469.50070.85069.30070.30070.30046,925,401
Mar 25, 202470.15070.95069.80070.30070.30042,502,492
Mar 22, 202472.20072.40070.10071.00071.00046,657,792
Mar 21, 202472.50073.25072.25072.55072.55038,991,190
Mar 20, 202471.30071.75070.35071.25071.25030,531,961
Mar 19, 202471.25071.70070.60071.10071.10038,328,086
Mar 18, 202471.15072.50071.15072.00072.00029,947,868
Mar 15, 202471.40072.00070.80071.90071.90066,420,792
Mar 14, 202474.30075.20072.80073.45073.45048,282,142
Mar 13, 202474.50075.05073.75074.00074.00047,435,359
Mar 12, 202473.55075.00072.95074.85074.85073,206,579
Mar 11, 202472.15073.20072.10072.80072.80037,032,890
Mar 08, 202470.80072.35070.75071.25071.25033,041,436
Mar 07, 202472.05072.65070.10070.70070.70042,526,429
Mar 06, 202470.55072.70070.30071.85071.85056,159,854
Mar 05, 202470.20070.90069.05069.70069.70059,448,363
Mar 04, 202473.30073.45071.50072.10072.10055,605,212
Mar 01, 202472.00073.40071.50073.05073.05060,262,868
Feb 29, 202472.75074.10072.40072.90072.90049,333,481
Feb 28, 202475.60076.20074.10074.25074.25042,583,119
Feb 27, 202474.45075.85073.15075.50075.50040,440,438
Feb 26, 202474.30074.70073.70074.15074.15022,212,373
Feb 23, 202474.10075.20073.75074.55074.55027,579,751
Feb 22, 202473.70074.85073.45074.85074.85042,773,596
Feb 21, 202471.40074.20071.15072.90072.90051,979,465
Feb 20, 202472.20072.60070.80072.15072.15032,254,405
Feb 19, 202472.50072.70071.50071.50071.50029,322,068
Feb 16, 202471.80073.40071.35073.00073.00052,343,661
Feb 15, 202470.70071.90070.60071.30071.30032,587,285
Feb 14, 202468.70070.95068.30070.80070.80042,049,345
Feb 09, 202469.40069.40069.40069.40069.400-
Feb 08, 202471.35071.90069.40070.30070.300113,581,630
Feb 07, 202476.85077.05074.55074.90074.90062,186,756
Feb 06, 202472.80076.70072.65076.00076.000109,957,108
Feb 05, 202469.05071.50069.05070.65070.65038,569,568
Feb 02, 202472.00072.75070.05070.70070.70034,666,865
Feb 01, 202470.20072.65069.75071.05071.05050,417,313
Jan 31, 202470.95071.00069.15069.55069.55051,391,419
Jan 30, 202471.65072.00070.75071.15071.15039,880,218
Jan 29, 202472.20073.50072.10072.60072.60052,527,482
Jan 26, 202472.40072.60070.25070.90070.90060,517,346
Jan 25, 202473.00073.70071.90073.35073.35064,649,639
Jan 24, 202471.70073.00070.15072.60072.600103,474,200
Jan 23, 202466.60069.35066.30067.65067.65074,570,912
Jan 22, 202467.10067.20064.60065.45065.45074,043,690
Jan 19, 202466.10066.85065.15065.55065.55054,296,782
Jan 18, 202467.10067.40066.15066.65066.65057,626,977
Jan 17, 202468.00068.00065.10065.65065.65068,277,439
Jan 16, 202468.85070.00068.05068.40068.40042,678,068
Jan 15, 202470.50070.50070.50070.50070.500-
Jan 12, 202470.40071.75070.10070.55070.55028,180,147
Jan 11, 202469.40071.90069.05070.85070.85044,861,174
Jan 10, 202469.90070.35068.90069.30069.30052,717,505
Jan 09, 202470.25071.10069.55069.75069.75050,769,600
Jan 08, 202471.30071.35069.65070.35070.35034,239,253
Jan 05, 202473.05073.05071.40071.65071.65052,087,626
Jan 04, 202474.00074.20073.30074.05074.05037,563,294
Jan 03, 202473.40073.40072.60073.30073.30037,529,342
Jan 02, 202476.10076.20074.15074.70074.70028,567,849
Dec 29, 202376.00076.05075.05075.60075.60026,301,974
Dec 28, 202373.80076.15073.65075.85075.85049,312,462
Dec 27, 202373.50074.30072.85073.80073.80036,876,901
Dec 22, 202374.20074.80071.65071.85071.85059,400,452
Dec 21, 202372.25073.55072.00073.35073.35034,236,257
Dec 20, 202372.65073.70072.25072.55072.55044,579,808
Dec 20, 20230.125 Dividend
Dec 19, 202371.85072.15071.15071.65071.52531,969,362
Dec 18, 202371.90072.80071.70072.10071.97437,723,193
Dec 15, 202370.40072.95070.40071.65071.52562,228,683
Dec 14, 202369.55070.60068.60069.10068.97944,998,398
Dec 13, 202369.00069.80068.85069.40069.27927,833,190
Dec 12, 202369.05070.20068.85070.10069.97837,921,483
Dec 11, 202369.25069.50067.80068.80068.68070,139,100
Dec 08, 202369.70071.00069.30070.50070.37752,123,073
Dec 07, 202369.40069.95068.65069.70069.57839,815,379
Dec 06, 202370.00070.85069.40070.15070.02874,529,931
Dec 05, 202370.80071.05069.90070.50070.37756,325,918
Dec 04, 202372.35072.55070.55070.80070.67678,421,903
Dec 01, 202372.60073.05071.65071.85071.72593,686,293
Nov 30, 202372.50073.00071.65072.75072.62385,244,702
Nov 29, 202373.95074.15071.90072.70072.57391,555,012
Nov 28, 202375.00075.45074.00074.35074.22056,690,172
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...