Canada markets closed

Alibaba Group Holding Limited (9988.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
82.750-0.450 (-0.54%)
At close: 04:08PM HKT
Time Period:
Sept 14, 2023 - Sept 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 202483.50084.65082.25082.75082.75059,196,273
Sept 12, 202482.55083.90082.35083.20083.20083,669,607
Sept 11, 202481.55082.40080.15081.45081.45083,945,417
Sept 10, 202480.00082.45080.00081.60081.600206,633,087
Sept 09, 202478.80079.40077.65078.30078.30079,250,807
Sept 05, 202480.30080.85079.20079.80079.80029,214,099
Sept 04, 202479.40080.40079.00080.10080.10028,553,946
Sept 03, 202479.65080.55079.00080.10080.10027,709,377
Sept 02, 202481.35081.45079.40079.50079.50053,674,093
Aug 30, 202478.70082.05078.40081.45081.450109,667,309
Aug 29, 202477.55079.10077.30079.05079.05042,829,550
Aug 28, 202479.90080.10078.60079.10079.10038,782,872
Aug 27, 202480.05080.35079.00079.95079.95085,310,659
Aug 26, 202483.40083.95081.95083.30083.30047,740,986
Aug 23, 202481.65082.85081.10082.65082.65043,575,656
Aug 22, 202481.10081.95079.95081.65081.65040,296,293
Aug 21, 202478.40079.95078.30079.95079.95051,464,907
Aug 20, 202481.70081.75079.95080.40080.40042,535,840
Aug 19, 202481.30082.65081.20081.45081.45058,682,838
Aug 16, 202477.75080.65077.55080.10080.10086,304,798
Aug 15, 202477.65077.95075.50076.40076.40069,314,475
Aug 14, 202478.85079.35078.05078.30078.30035,577,408
Aug 13, 202478.60079.15078.00078.65078.65031,992,760
Aug 12, 202477.85078.85077.20078.45078.45036,296,039
Aug 09, 202478.10078.95077.85077.85077.85037,944,538
Aug 08, 202475.75078.25075.35076.55076.55049,320,546
Aug 07, 202476.00077.50075.75076.50076.50039,385,356
Aug 06, 202475.35076.20075.20075.25075.25047,939,836
Aug 05, 202474.15075.80072.80074.20074.20049,548,357
Aug 02, 202476.00076.75074.85075.35075.35036,160,705
Aug 01, 202477.20078.00076.80077.50077.50038,913,402
Jul 31, 202476.30078.30076.10077.30077.30063,322,191
Jul 30, 202476.65076.95075.60076.20076.20042,711,031
Jul 29, 202474.80077.30074.75076.55076.55074,410,239
Jul 26, 202473.60073.90072.80073.10073.10024,685,769
Jul 25, 202474.50074.55073.20073.30073.30028,685,062
Jul 24, 202474.05074.85074.05074.20074.20024,392,950
Jul 23, 202475.15075.20074.00074.10074.10029,397,901
Jul 22, 202473.80075.20073.70074.75074.75033,903,557
Jul 19, 202474.55074.95073.45073.80073.80042,933,703
Jul 18, 202475.55076.10075.10075.80075.80035,852,222
Jul 17, 202475.95076.95075.80076.30076.30043,176,485
Jul 16, 202475.70075.95075.10075.50075.50033,288,019
Jul 15, 202477.20077.95076.35076.65076.65040,320,270
Jul 12, 202476.40078.70076.40078.40078.40065,804,366
Jul 11, 202474.00076.00073.80075.45075.45048,693,395
Jul 10, 202473.70074.60073.10073.10073.10035,940,892
Jul 09, 202471.25073.00071.25072.50072.50033,931,545
Jul 08, 202472.05072.65071.45071.80071.80041,071,018
Jul 05, 2024------
Jul 04, 202473.40073.95073.00073.15073.15030,491,758
Jul 03, 202471.65072.75071.10072.20072.20038,913,160
Jul 02, 202469.80072.00069.80070.45070.45043,280,648
Jun 28, 202470.60071.60070.50070.50070.50039,388,456
Jun 27, 202472.00072.60071.25071.55071.55037,688,869
Jun 26, 202471.70073.45071.70072.85072.85029,066,186
Jun 25, 202472.25073.20072.10072.65072.65027,467,171
Jun 24, 202471.05072.10071.00072.05072.05032,160,122
Jun 21, 202472.45072.65071.50072.00072.00057,906,313
Jun 20, 202473.95074.45073.30073.40073.40024,354,943
Jun 19, 202472.90074.45072.25074.20074.20031,831,878
Jun 18, 202472.50073.40071.85072.10072.10034,574,126
Jun 17, 202471.85073.00071.15072.50072.50035,419,261
Jun 14, 202473.75073.90072.25072.80072.80061,962,416
Jun 13, 202475.30075.35073.70074.50074.50051,382,442
Jun 12, 202474.50075.20074.05074.15074.15034,449,076
Jun 12, 20240.0825 Dividend
Jun 11, 202476.60077.05075.75076.45076.36845,378,373
Jun 07, 202478.10078.10076.90077.10077.01746,037,914
Jun 06, 202478.10078.45076.65077.10077.01739,115,156
Jun 05, 202477.15078.40076.60076.95076.86741,354,457
Jun 04, 202476.00076.85075.90076.40076.31830,437,293
Jun 03, 202476.50077.50076.45076.65076.56773,997,961
May 31, 202477.45077.90074.90074.90074.819148,283,968
May 30, 202476.40077.60075.90076.30076.21846,353,905
May 29, 202478.50078.80076.10076.80076.71767,568,273
May 28, 202479.20080.20078.85079.55079.46432,245,775
May 27, 202478.90079.65077.90079.25079.16439,037,400
May 24, 202478.45079.90077.65078.15078.06648,522,482
May 23, 202481.00081.05077.55078.65078.565100,353,257
May 22, 202484.15084.30083.00083.00082.91034,490,738
May 21, 202485.50085.90083.95084.40084.30943,053,288
May 20, 202485.90086.30084.85085.35085.25853,129,878
May 17, 202485.00085.90084.45085.70085.608111,456,576
May 16, 202479.30081.00078.80079.70079.614111,040,078
May 14, 202482.00083.45082.00082.65082.56178,159,136
May 13, 202477.65081.60077.30081.15081.06278,841,984
May 10, 202477.50078.75077.10077.95077.86647,295,135
May 09, 202475.75076.95075.30076.80076.71752,298,823
May 08, 202478.25078.45075.55076.15076.06854,000,423
May 07, 202479.05079.35077.40078.05077.96645,448,994
May 06, 202479.50079.60078.50079.50079.41456,218,498
May 03, 202478.70080.45078.50079.20079.11579,294,381
May 02, 202473.50076.75073.35076.10076.01868,356,381
Apr 30, 202475.15075.40073.80074.35074.27047,495,457
Apr 29, 202474.30076.00074.10074.35074.27055,367,962
Apr 26, 202473.20075.70073.20075.30075.21976,974,505
Apr 25, 202472.50074.10072.05073.00072.92143,558,815
Apr 24, 202471.25073.00070.75072.50072.42264,630,900
Apr 23, 202469.30070.35068.80069.80069.72547,335,665
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...