Alibaba Group Holding Limited (9988.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2022 | 75.900 | 76.000 | 73.850 | 74.750 | 74.750 | 28,359,869 |
| Nov 24, 2022 | 76.700 | 77.200 | 74.900 | 76.400 | 76.400 | 31,644,335 |
| Nov 23, 2022 | 73.750 | 76.450 | 73.050 | 75.400 | 75.400 | 54,202,563 |
| Nov 22, 2022 | 75.200 | 75.700 | 72.200 | 73.100 | 73.100 | 60,909,746 |
| Nov 21, 2022 | 77.150 | 77.300 | 75.000 | 76.150 | 76.150 | 49,675,006 |
| Nov 18, 2022 | 83.250 | 83.500 | 79.250 | 79.950 | 79.950 | 110,896,755 |
| Nov 17, 2022 | 77.000 | 79.700 | 74.000 | 78.250 | 78.250 | 89,532,516 |
| Nov 16, 2022 | 77.750 | 80.800 | 77.000 | 78.800 | 78.800 | 100,509,510 |
| Nov 15, 2022 | 71.000 | 80.850 | 69.750 | 78.900 | 78.900 | 187,288,574 |
| Nov 14, 2022 | 73.000 | 73.700 | 70.000 | 71.050 | 71.050 | 93,784,730 |
| Nov 11, 2022 | 68.750 | 71.450 | 67.050 | 70.800 | 70.800 | 110,961,720 |
| Nov 10, 2022 | 63.900 | 64.500 | 62.600 | 63.000 | 63.000 | 58,517,362 |
| Nov 09, 2022 | 66.700 | 67.750 | 65.150 | 66.000 | 66.000 | 63,076,446 |
| Nov 08, 2022 | 68.750 | 69.000 | 66.400 | 67.100 | 67.100 | 64,928,791 |
| Nov 07, 2022 | 66.700 | 71.800 | 66.300 | 69.700 | 69.700 | 99,793,174 |
| Nov 04, 2022 | 64.000 | 76.200 | 64.000 | 69.900 | 69.900 | 151,997,251 |
| Nov 03, 2022 | 63.600 | 65.000 | 62.850 | 63.000 | 63.000 | 58,022,487 |
| Nov 02, 2022 | 65.300 | 68.000 | 64.150 | 67.400 | 67.400 | 44,674,540 |
| Nov 01, 2022 | 63.050 | 68.250 | 62.850 | 66.100 | 66.100 | 112,728,864 |
| Oct 31, 2022 | 61.000 | 64.550 | 60.300 | 61.450 | 61.450 | 65,768,272 |
| Oct 28, 2022 | 64.250 | 64.550 | 60.900 | 61.750 | 61.750 | 69,414,690 |
| Oct 27, 2022 | 67.550 | 67.950 | 64.650 | 64.850 | 64.850 | 91,203,977 |
| Oct 26, 2022 | 61.800 | 64.650 | 61.250 | 62.300 | 62.300 | 93,276,020 |
| Oct 25, 2022 | 61.850 | 65.950 | 60.250 | 63.600 | 63.600 | 102,026,681 |
| Oct 24, 2022 | 66.000 | 67.250 | 60.800 | 61.650 | 61.650 | 169,668,961 |
| Oct 21, 2022 | 70.100 | 71.100 | 69.350 | 69.600 | 69.600 | 55,066,786 |
| Oct 20, 2022 | 69.000 | 71.200 | 68.000 | 69.900 | 69.900 | 63,153,613 |
| Oct 19, 2022 | 75.100 | 75.600 | 72.500 | 72.700 | 72.700 | 39,088,213 |
| Oct 18, 2022 | 75.300 | 76.400 | 73.850 | 76.000 | 76.000 | 35,967,664 |
| Oct 17, 2022 | 72.150 | 74.650 | 70.900 | 73.200 | 73.200 | 45,035,937 |
| Oct 14, 2022 | 74.000 | 76.100 | 72.350 | 73.250 | 73.250 | 43,037,199 |
| Oct 13, 2022 | 74.350 | 74.950 | 72.600 | 72.750 | 72.750 | 25,774,888 |
| Oct 12, 2022 | 74.500 | 77.350 | 72.300 | 74.350 | 74.350 | 56,354,876 |
| Oct 11, 2022 | 78.150 | 78.600 | 75.600 | 76.000 | 76.000 | 39,298,810 |
| Oct 10, 2022 | 79.250 | 79.550 | 78.000 | 78.700 | 78.700 | 28,520,208 |
| Oct 07, 2022 | 81.700 | 82.800 | 81.200 | 81.350 | 81.350 | 27,043,107 |
| Oct 06, 2022 | 83.000 | 84.550 | 82.650 | 83.150 | 83.150 | 29,151,683 |
| Oct 05, 2022 | 82.000 | 84.600 | 81.400 | 84.200 | 84.200 | 65,113,124 |
| Oct 03, 2022 | 77.900 | 78.750 | 76.800 | 77.650 | 77.650 | 30,742,228 |
| Sept 30, 2022 | 77.300 | 78.750 | 75.900 | 77.950 | 77.950 | 46,992,673 |
| Sept 29, 2022 | 78.850 | 79.200 | 75.850 | 76.850 | 76.850 | 62,711,018 |
| Sept 28, 2022 | 76.550 | 77.250 | 74.450 | 74.700 | 74.700 | 53,790,769 |
| Sept 27, 2022 | 78.600 | 79.200 | 76.050 | 77.900 | 77.900 | 49,807,775 |
| Sept 26, 2022 | 77.400 | 80.300 | 76.700 | 78.700 | 78.700 | 47,488,911 |
| Sept 23, 2022 | 79.150 | 80.350 | 78.400 | 78.400 | 78.400 | 45,213,463 |
| Sept 22, 2022 | 80.000 | 81.000 | 79.700 | 80.850 | 80.850 | 49,260,960 |
| Sept 21, 2022 | 84.100 | 84.150 | 82.600 | 83.050 | 83.050 | 37,225,757 |
| Sept 20, 2022 | 85.300 | 87.350 | 85.100 | 86.200 | 86.200 | 36,089,021 |
| Sept 19, 2022 | 85.050 | 85.500 | 83.200 | 83.700 | 83.700 | 41,066,371 |
| Sept 16, 2022 | 86.700 | 87.650 | 86.050 | 86.800 | 86.800 | 39,457,544 |
| Sept 15, 2022 | 86.900 | 88.550 | 86.900 | 88.100 | 88.100 | 21,920,813 |
| Sept 14, 2022 | 87.800 | 88.300 | 86.900 | 87.100 | 87.100 | 35,250,138 |
| Sept 13, 2022 | 91.800 | 92.300 | 90.800 | 91.200 | 91.200 | 41,280,098 |
| Sept 09, 2022 | 87.200 | 90.350 | 86.550 | 89.800 | 89.800 | 31,544,613 |
| Sept 08, 2022 | 88.500 | 89.200 | 86.750 | 87.200 | 87.200 | 33,528,981 |
| Sept 07, 2022 | 86.100 | 87.850 | 85.950 | 87.400 | 87.400 | 28,479,263 |
| Sept 06, 2022 | 88.850 | 89.500 | 87.200 | 88.050 | 88.050 | 29,242,315 |
| Sept 05, 2022 | 89.500 | 89.500 | 87.550 | 88.500 | 88.500 | 35,505,940 |
| Sept 02, 2022 | 92.000 | 92.750 | 90.200 | 90.650 | 90.650 | 40,477,868 |
| Sept 01, 2022 | 93.850 | 95.550 | 91.850 | 92.200 | 92.200 | 41,471,390 |
| Aug 31, 2022 | 91.900 | 96.900 | 91.500 | 94.300 | 94.300 | 52,002,425 |
| Aug 30, 2022 | 95.400 | 95.450 | 92.700 | 95.200 | 95.200 | 35,706,777 |
| Aug 29, 2022 | 94.750 | 96.800 | 93.800 | 95.150 | 95.150 | 37,070,401 |
| Aug 26, 2022 | 97.650 | 97.650 | 94.700 | 95.800 | 95.800 | 54,668,306 |
| Aug 25, 2022 | 90.000 | 95.200 | 88.900 | 93.800 | 93.800 | 66,382,425 |
| Aug 24, 2022 | 86.850 | 87.500 | 85.500 | 86.250 | 86.250 | 35,976,874 |
| Aug 23, 2022 | 89.000 | 89.300 | 86.750 | 88.400 | 88.400 | 36,228,033 |
| Aug 22, 2022 | 87.800 | 89.750 | 87.700 | 88.500 | 88.500 | 34,067,261 |
| Aug 19, 2022 | 88.000 | 90.250 | 87.850 | 89.500 | 89.500 | 26,850,751 |
| Aug 18, 2022 | 89.000 | 89.050 | 87.500 | 88.250 | 88.250 | 41,421,479 |
| Aug 17, 2022 | 90.800 | 91.400 | 89.650 | 90.350 | 90.350 | 24,355,633 |
| Aug 16, 2022 | 92.000 | 92.400 | 88.550 | 89.950 | 89.950 | 33,043,745 |
| Aug 15, 2022 | 91.800 | 93.800 | 91.700 | 91.750 | 91.750 | 23,076,972 |
| Aug 12, 2022 | 92.900 | 93.400 | 91.250 | 92.900 | 92.900 | 26,387,695 |
| Aug 11, 2022 | 91.000 | 92.400 | 89.400 | 91.750 | 91.750 | 52,998,669 |
| Aug 10, 2022 | 89.350 | 89.650 | 86.800 | 87.950 | 87.950 | 37,209,371 |
| Aug 09, 2022 | 90.000 | 91.700 | 88.450 | 89.600 | 89.600 | 44,942,429 |
| Aug 08, 2022 | 90.000 | 90.250 | 88.500 | 88.800 | 88.800 | 47,770,883 |
| Aug 05, 2022 | 95.400 | 95.650 | 91.900 | 92.900 | 92.900 | 50,440,861 |
| Aug 04, 2022 | 95.550 | 96.200 | 93.350 | 95.000 | 95.000 | 52,297,501 |
| Aug 03, 2022 | 90.850 | 91.850 | 89.200 | 90.350 | 90.350 | 43,309,986 |
| Aug 02, 2022 | 89.000 | 89.000 | 86.100 | 87.050 | 87.050 | 67,822,076 |
| Aug 01, 2022 | 88.100 | 91.650 | 87.800 | 89.600 | 89.600 | 90,581,313 |
| Jul 29, 2022 | 98.700 | 98.700 | 91.700 | 93.100 | 93.100 | 101,884,460 |
| Jul 28, 2022 | 100.800 | 100.800 | 99.100 | 99.150 | 99.150 | 47,788,609 |
| Jul 27, 2022 | 101.000 | 101.200 | 99.900 | 101.000 | 101.000 | 59,523,684 |
| Jul 26, 2022 | 103.000 | 106.100 | 102.500 | 104.400 | 104.400 | 62,335,905 |
| Jul 25, 2022 | 100.000 | 100.700 | 99.100 | 99.600 | 99.600 | 41,783,554 |
| Jul 22, 2022 | 102.700 | 103.700 | 101.700 | 102.100 | 102.100 | 25,271,063 |
| Jul 21, 2022 | 102.800 | 104.000 | 101.200 | 102.000 | 102.000 | 38,969,577 |
| Jul 20, 2022 | 104.800 | 105.700 | 103.200 | 103.200 | 103.200 | 40,062,258 |
| Jul 19, 2022 | 101.800 | 102.200 | 100.100 | 100.900 | 100.900 | 40,614,536 |
| Jul 18, 2022 | 100.800 | 104.300 | 99.850 | 103.900 | 103.900 | 54,210,503 |
| Jul 15, 2022 | 102.500 | 106.100 | 102.100 | 102.200 | 102.200 | 60,291,037 |
| Jul 14, 2022 | 107.800 | 110.400 | 107.500 | 108.700 | 108.700 | 39,688,425 |
| Jul 13, 2022 | 107.500 | 109.500 | 107.000 | 107.400 | 107.400 | 37,018,374 |
| Jul 12, 2022 | 108.300 | 109.600 | 107.100 | 107.800 | 107.800 | 61,833,006 |
| Jul 11, 2022 | 117.300 | 117.900 | 112.000 | 114.000 | 114.000 | 59,279,763 |
| Jul 08, 2022 | 122.000 | 122.000 | 119.800 | 121.000 | 121.000 | 58,168,745 |
| Jul 07, 2022 | 115.300 | 117.500 | 113.500 | 116.700 | 116.700 | 40,428,095 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
