Canada Markets closed

Alibaba Group Holding Limited (9988.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
119.700+5.800 (+5.09%)
As of 11:24AM HKT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2022117.300120.400116.100119.700119.70047,880,660
Jun 24, 2022112.600115.500111.500113.900113.90088,759,544
Jun 23, 2022104.900109.900103.400108.000108.00080,541,807
Jun 22, 2022104.800105.100101.500101.500101.50056,378,203
Jun 21, 2022104.500106.100103.400105.800105.80056,377,679
Jun 20, 2022102.000104.60099.650104.400104.40064,777,753
Jun 17, 2022100.100104.800100.000104.500104.50098,242,313
Jun 16, 2022108.800109.800100.400102.400102.40051,964,072
Jun 15, 2022105.000106.700104.300105.600105.60062,840,727
Jun 14, 202298.250102.40097.200101.200101.20079,243,938
Jun 13, 2022106.200108.400103.500103.800103.80085,883,479
Jun 10, 2022107.600116.000107.000112.800112.800107,826,465
Jun 09, 2022116.200116.300108.100111.300111.300113,806,634
Jun 08, 2022103.400110.400102.500108.800108.800116,293,353
Jun 07, 202296.950101.80096.15098.80098.80088,847,430
Jun 06, 202292.85098.60091.25096.95096.95061,560,025
Jun 02, 202291.75093.00091.00092.30092.30038,921,083
Jun 01, 202296.00096.20094.00094.60094.60034,758,451
May 31, 202294.60097.50093.10096.25096.25087,590,516
May 30, 202291.70094.90091.30094.90094.90058,244,941
May 27, 202291.00092.40089.85091.00091.00094,943,603
May 26, 202282.00082.00079.65081.10081.10044,520,428
May 25, 202282.00084.15081.35082.35082.35039,360,501
May 24, 202284.80086.30082.90083.60083.60041,592,157
May 23, 202286.20086.55083.85085.10085.10048,116,001
May 20, 202286.30088.80085.60088.05088.05037,411,832
May 19, 202285.00085.40082.75083.35083.35063,967,045
May 18, 202290.55090.55087.80090.00090.00040,887,159
May 17, 202287.50091.80086.65090.55090.55065,364,000
May 16, 202286.00086.25083.10084.60084.60037,186,669
May 13, 202282.20082.85081.25082.20082.20053,688,518
May 12, 202281.85082.55079.90080.00080.00069,966,835
May 11, 202283.70087.95083.60085.65085.65063,211,009
May 10, 202283.50087.20083.15086.00086.00064,139,439
May 06, 202292.05092.85089.30090.35090.35050,887,668
May 05, 202299.500101.10096.20096.70096.70027,991,225
May 04, 202298.50098.55095.85096.55096.55029,177,225
May 03, 2022100.000103.10092.500100.300100.300103,238,870
Apr 29, 202288.250103.80087.150102.100102.100102,134,425
Apr 28, 202288.00088.55086.30088.25088.25040,675,166
Apr 27, 202284.35085.45083.00084.55084.55027,917,828
Apr 26, 202284.50087.90083.75084.90084.90038,304,821
Apr 25, 202284.80084.95081.20081.85081.85043,001,305
Apr 22, 202283.50087.35083.40086.65086.65033,414,007
Apr 21, 202288.75089.70086.50087.90087.90037,481,397
Apr 20, 202291.10092.95090.30090.70090.70024,190,299
Apr 19, 202292.55093.45090.90091.50091.50034,060,706
Apr 14, 202297.65098.00093.85095.50095.50052,348,941
Apr 13, 202298.40099.50097.00098.50098.50024,650,087
Apr 12, 202298.500100.60096.35099.00099.00039,683,531
Apr 11, 2022102.800103.00097.85098.50098.50040,131,164
Apr 08, 2022102.800103.800101.500103.800103.80038,153,586
Apr 07, 2022106.400108.900105.200105.200105.20035,575,706
Apr 06, 2022109.100109.800107.100107.600107.60046,638,063
Apr 04, 2022110.600114.600110.000113.700113.70041,875,311
Apr 01, 2022106.800109.700105.700109.700109.70038,709,405
Mar 31, 2022114.900114.900109.700112.100112.10026,780,152
Mar 30, 2022115.000115.700112.600113.900113.90043,050,119
Mar 29, 2022112.700114.800112.200113.500113.50028,129,247
Mar 28, 2022107.400113.500106.100111.100111.10035,856,686
Mar 25, 2022111.400113.500104.800107.400107.40059,754,137
Mar 24, 2022116.400119.000113.500113.800113.80056,175,392
Mar 23, 2022114.600119.400112.500117.600117.600109,736,384
Mar 22, 2022102.300111.400102.100110.200110.20082,216,795
Mar 21, 2022104.800104.80097.25099.10099.10078,145,126
Mar 18, 202297.150100.20095.00098.35098.35069,216,323
Mar 17, 2022104.000104.00095.300102.000102.000147,199,025
Mar 16, 202274.50091.05073.70090.70090.700159,307,067
Mar 15, 202273.80079.35071.00071.25071.250166,892,058
Mar 14, 202286.15086.60080.25080.90080.90099,109,140
Mar 11, 202290.55092.15088.05090.80090.80074,997,978
Mar 10, 202299.70099.70094.40096.10096.10046,922,499
Mar 09, 202296.90097.35092.60096.25096.25060,560,894
Mar 08, 202297.55099.95095.80096.90096.90049,195,657
Mar 07, 202296.25098.00093.40096.00096.00059,539,428
Mar 04, 202298.200100.20098.20099.00099.00067,845,622
Mar 03, 2022103.500104.500103.000104.400104.40023,582,886
Mar 02, 2022103.900106.600103.900103.900103.90032,172,998
Mar 01, 2022102.200104.800101.900103.800103.80030,377,847
Feb 28, 2022103.300104.200100.700104.200104.20056,081,193
Feb 25, 2022107.400108.200104.900105.300105.30042,605,788
Feb 24, 2022107.500108.400103.600104.900104.90064,889,871
Feb 23, 2022110.000113.300110.000112.400112.40027,244,901
Feb 22, 2022109.000111.900108.800111.400111.40043,059,975
Feb 21, 2022115.800117.100114.000114.900114.90036,333,556
Feb 18, 2022122.600124.000118.700119.500119.50036,059,936
Feb 17, 2022122.000123.300120.900123.000123.00018,965,828
Feb 16, 2022122.400123.000121.100122.500122.50020,308,833
Feb 15, 2022118.000120.000117.400118.400118.40016,132,479
Feb 14, 2022119.000119.900118.200118.700118.70019,512,374
Feb 11, 2022120.400122.900120.000122.400122.40024,203,787
Feb 10, 2022123.000123.000119.400122.200122.20032,353,947
Feb 09, 2022118.000119.400117.000118.800118.80044,480,636
Feb 08, 2022112.600113.500110.600111.200111.20041,696,354
Feb 07, 2022117.400118.700113.600115.000115.00054,757,312
Feb 04, 2022120.000120.800118.400120.400120.40043,293,069
Jan 31, 2022114.700114.700114.700114.700114.700-
Jan 28, 2022110.000111.500108.600110.000110.00043,809,950
Jan 27, 2022110.500111.900108.000108.500108.50075,467,681
Jan 26, 2022116.300118.700114.100116.900116.90035,353,738
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...