Canada markets closed

Alibaba Group Holding Limited (9988.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
74.750-1.650 (-2.16%)
At close: 04:08PM HKT
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202275.90076.00073.85074.75074.75028,359,869
Nov 24, 202276.70077.20074.90076.40076.40031,644,335
Nov 23, 202273.75076.45073.05075.40075.40054,202,563
Nov 22, 202275.20075.70072.20073.10073.10060,909,746
Nov 21, 202277.15077.30075.00076.15076.15049,675,006
Nov 18, 202283.25083.50079.25079.95079.950110,896,755
Nov 17, 202277.00079.70074.00078.25078.25089,532,516
Nov 16, 202277.75080.80077.00078.80078.800100,509,510
Nov 15, 202271.00080.85069.75078.90078.900187,288,574
Nov 14, 202273.00073.70070.00071.05071.05093,784,730
Nov 11, 202268.75071.45067.05070.80070.800110,961,720
Nov 10, 202263.90064.50062.60063.00063.00058,517,362
Nov 09, 202266.70067.75065.15066.00066.00063,076,446
Nov 08, 202268.75069.00066.40067.10067.10064,928,791
Nov 07, 202266.70071.80066.30069.70069.70099,793,174
Nov 04, 202264.00076.20064.00069.90069.900151,997,251
Nov 03, 202263.60065.00062.85063.00063.00058,022,487
Nov 02, 202265.30068.00064.15067.40067.40044,674,540
Nov 01, 202263.05068.25062.85066.10066.100112,728,864
Oct 31, 202261.00064.55060.30061.45061.45065,768,272
Oct 28, 202264.25064.55060.90061.75061.75069,414,690
Oct 27, 202267.55067.95064.65064.85064.85091,203,977
Oct 26, 202261.80064.65061.25062.30062.30093,276,020
Oct 25, 202261.85065.95060.25063.60063.600102,026,681
Oct 24, 202266.00067.25060.80061.65061.650169,668,961
Oct 21, 202270.10071.10069.35069.60069.60055,066,786
Oct 20, 202269.00071.20068.00069.90069.90063,153,613
Oct 19, 202275.10075.60072.50072.70072.70039,088,213
Oct 18, 202275.30076.40073.85076.00076.00035,967,664
Oct 17, 202272.15074.65070.90073.20073.20045,035,937
Oct 14, 202274.00076.10072.35073.25073.25043,037,199
Oct 13, 202274.35074.95072.60072.75072.75025,774,888
Oct 12, 202274.50077.35072.30074.35074.35056,354,876
Oct 11, 202278.15078.60075.60076.00076.00039,298,810
Oct 10, 202279.25079.55078.00078.70078.70028,520,208
Oct 07, 202281.70082.80081.20081.35081.35027,043,107
Oct 06, 202283.00084.55082.65083.15083.15029,151,683
Oct 05, 202282.00084.60081.40084.20084.20065,113,124
Oct 03, 202277.90078.75076.80077.65077.65030,742,228
Sept 30, 202277.30078.75075.90077.95077.95046,992,673
Sept 29, 202278.85079.20075.85076.85076.85062,711,018
Sept 28, 202276.55077.25074.45074.70074.70053,790,769
Sept 27, 202278.60079.20076.05077.90077.90049,807,775
Sept 26, 202277.40080.30076.70078.70078.70047,488,911
Sept 23, 202279.15080.35078.40078.40078.40045,213,463
Sept 22, 202280.00081.00079.70080.85080.85049,260,960
Sept 21, 202284.10084.15082.60083.05083.05037,225,757
Sept 20, 202285.30087.35085.10086.20086.20036,089,021
Sept 19, 202285.05085.50083.20083.70083.70041,066,371
Sept 16, 202286.70087.65086.05086.80086.80039,457,544
Sept 15, 202286.90088.55086.90088.10088.10021,920,813
Sept 14, 202287.80088.30086.90087.10087.10035,250,138
Sept 13, 202291.80092.30090.80091.20091.20041,280,098
Sept 09, 202287.20090.35086.55089.80089.80031,544,613
Sept 08, 202288.50089.20086.75087.20087.20033,528,981
Sept 07, 202286.10087.85085.95087.40087.40028,479,263
Sept 06, 202288.85089.50087.20088.05088.05029,242,315
Sept 05, 202289.50089.50087.55088.50088.50035,505,940
Sept 02, 202292.00092.75090.20090.65090.65040,477,868
Sept 01, 202293.85095.55091.85092.20092.20041,471,390
Aug 31, 202291.90096.90091.50094.30094.30052,002,425
Aug 30, 202295.40095.45092.70095.20095.20035,706,777
Aug 29, 202294.75096.80093.80095.15095.15037,070,401
Aug 26, 202297.65097.65094.70095.80095.80054,668,306
Aug 25, 202290.00095.20088.90093.80093.80066,382,425
Aug 24, 202286.85087.50085.50086.25086.25035,976,874
Aug 23, 202289.00089.30086.75088.40088.40036,228,033
Aug 22, 202287.80089.75087.70088.50088.50034,067,261
Aug 19, 202288.00090.25087.85089.50089.50026,850,751
Aug 18, 202289.00089.05087.50088.25088.25041,421,479
Aug 17, 202290.80091.40089.65090.35090.35024,355,633
Aug 16, 202292.00092.40088.55089.95089.95033,043,745
Aug 15, 202291.80093.80091.70091.75091.75023,076,972
Aug 12, 202292.90093.40091.25092.90092.90026,387,695
Aug 11, 202291.00092.40089.40091.75091.75052,998,669
Aug 10, 202289.35089.65086.80087.95087.95037,209,371
Aug 09, 202290.00091.70088.45089.60089.60044,942,429
Aug 08, 202290.00090.25088.50088.80088.80047,770,883
Aug 05, 202295.40095.65091.90092.90092.90050,440,861
Aug 04, 202295.55096.20093.35095.00095.00052,297,501
Aug 03, 202290.85091.85089.20090.35090.35043,309,986
Aug 02, 202289.00089.00086.10087.05087.05067,822,076
Aug 01, 202288.10091.65087.80089.60089.60090,581,313
Jul 29, 202298.70098.70091.70093.10093.100101,884,460
Jul 28, 2022100.800100.80099.10099.15099.15047,788,609
Jul 27, 2022101.000101.20099.900101.000101.00059,523,684
Jul 26, 2022103.000106.100102.500104.400104.40062,335,905
Jul 25, 2022100.000100.70099.10099.60099.60041,783,554
Jul 22, 2022102.700103.700101.700102.100102.10025,271,063
Jul 21, 2022102.800104.000101.200102.000102.00038,969,577
Jul 20, 2022104.800105.700103.200103.200103.20040,062,258
Jul 19, 2022101.800102.200100.100100.900100.90040,614,536
Jul 18, 2022100.800104.30099.850103.900103.90054,210,503
Jul 15, 2022102.500106.100102.100102.200102.20060,291,037
Jul 14, 2022107.800110.400107.500108.700108.70039,688,425
Jul 13, 2022107.500109.500107.000107.400107.40037,018,374
Jul 12, 2022108.300109.600107.100107.800107.80061,833,006
Jul 11, 2022117.300117.900112.000114.000114.00059,279,763
Jul 08, 2022122.000122.000119.800121.000121.00058,168,745
Jul 07, 2022115.300117.500113.500116.700116.70040,428,095
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...