9988.HK - Alibaba Group Holding Limited
HKSE - HKSE Delayed Price. Currency in HKD
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 09, 2023 | 83.800 | 84.350 | 83.000 | 83.900 | 83.900 | 32,630,311 |
| Jun 08, 2023 | 83.400 | 83.900 | 82.050 | 83.350 | 83.350 | 30,975,757 |
| Jun 07, 2023 | 84.600 | 84.900 | 83.300 | 84.050 | 84.050 | 33,719,527 |
| Jun 06, 2023 | 83.000 | 84.200 | 81.800 | 82.350 | 82.350 | 32,679,498 |
| Jun 05, 2023 | 82.800 | 83.350 | 81.750 | 82.750 | 82.750 | 34,970,258 |
| Jun 02, 2023 | 80.750 | 82.850 | 80.100 | 82.500 | 82.500 | 69,157,566 |
| Jun 01, 2023 | 77.050 | 79.700 | 76.900 | 77.300 | 77.300 | 76,088,679 |
| May 31, 2023 | 77.950 | 77.950 | 75.800 | 77.900 | 77.900 | 177,424,030 |
| May 30, 2023 | 78.900 | 79.350 | 77.550 | 78.800 | 78.800 | 40,606,239 |
| May 29, 2023 | 78.950 | 79.550 | 77.600 | 77.800 | 77.800 | 48,515,697 |
| May 25, 2023 | 80.000 | 80.300 | 77.600 | 78.650 | 78.650 | 75,187,196 |
| May 24, 2023 | 81.050 | 81.900 | 80.600 | 81.050 | 81.050 | 39,045,036 |
| May 23, 2023 | 83.600 | 84.650 | 82.350 | 83.000 | 83.000 | 32,115,656 |
| May 22, 2023 | 82.450 | 85.100 | 81.400 | 83.600 | 83.600 | 54,249,146 |
| May 19, 2023 | 83.450 | 84.350 | 82.000 | 82.450 | 82.450 | 92,873,084 |
| May 18, 2023 | 88.200 | 89.200 | 87.250 | 87.750 | 87.750 | 72,221,529 |
| May 17, 2023 | 87.350 | 87.500 | 85.000 | 85.450 | 85.450 | 43,307,971 |
| May 16, 2023 | 86.800 | 86.800 | 84.950 | 85.750 | 85.750 | 26,388,517 |
| May 15, 2023 | 84.000 | 86.500 | 83.000 | 85.450 | 85.450 | 41,392,670 |
| May 12, 2023 | 85.150 | 85.500 | 83.800 | 84.650 | 84.650 | 60,973,363 |
| May 11, 2023 | 81.800 | 82.750 | 80.800 | 82.650 | 82.650 | 45,547,433 |
| May 10, 2023 | 80.050 | 80.700 | 78.800 | 80.200 | 80.200 | 41,918,692 |
| May 09, 2023 | 81.950 | 81.950 | 78.900 | 79.450 | 79.450 | 53,328,129 |
| May 08, 2023 | 81.650 | 82.400 | 81.400 | 81.950 | 81.950 | 40,005,891 |
| May 05, 2023 | 82.000 | 82.450 | 81.100 | 81.650 | 81.650 | 33,666,492 |
| May 04, 2023 | 80.500 | 81.450 | 80.350 | 80.700 | 80.700 | 34,428,742 |
| May 03, 2023 | 80.100 | 80.600 | 79.700 | 80.350 | 80.350 | 39,306,160 |
| May 02, 2023 | 83.650 | 84.100 | 81.500 | 82.300 | 82.300 | 26,572,826 |
| Apr 28, 2023 | 82.850 | 83.900 | 81.650 | 82.050 | 82.050 | 46,940,162 |
| Apr 27, 2023 | 81.800 | 82.200 | 80.800 | 81.800 | 81.800 | 63,401,706 |
| Apr 26, 2023 | 81.600 | 84.700 | 81.250 | 83.300 | 83.300 | 72,936,666 |
| Apr 25, 2023 | 85.700 | 85.950 | 83.300 | 84.100 | 84.100 | 56,529,023 |
| Apr 24, 2023 | 87.450 | 88.500 | 86.000 | 86.900 | 86.900 | 35,872,549 |
| Apr 21, 2023 | 89.350 | 89.850 | 87.300 | 87.950 | 87.950 | 62,592,264 |
| Apr 20, 2023 | 92.200 | 92.950 | 91.450 | 91.750 | 91.750 | 29,866,001 |
| Apr 19, 2023 | 94.500 | 94.500 | 91.950 | 92.250 | 92.250 | 35,119,559 |
| Apr 18, 2023 | 94.100 | 95.600 | 94.100 | 94.800 | 94.800 | 26,770,456 |
| Apr 17, 2023 | 93.200 | 96.350 | 92.800 | 95.400 | 95.400 | 37,951,973 |
| Apr 14, 2023 | 94.500 | 95.150 | 93.750 | 94.500 | 94.500 | 26,025,094 |
| Apr 13, 2023 | 91.600 | 94.350 | 91.100 | 94.150 | 94.150 | 65,547,652 |
| Apr 12, 2023 | 97.650 | 98.150 | 95.700 | 96.050 | 96.050 | 38,659,231 |
| Apr 11, 2023 | 100.200 | 101.500 | 98.100 | 99.300 | 99.300 | 60,954,920 |
| Apr 06, 2023 | 96.200 | 98.000 | 95.900 | 97.750 | 97.750 | 40,751,702 |
| Apr 04, 2023 | 96.150 | 96.450 | 93.700 | 95.650 | 95.650 | 53,862,168 |
| Apr 03, 2023 | 99.000 | 99.950 | 97.600 | 98.550 | 98.550 | 53,752,683 |
| Mar 31, 2023 | 101.200 | 102.000 | 99.600 | 100.400 | 100.400 | 89,687,911 |
| Mar 30, 2023 | 97.100 | 97.200 | 94.650 | 96.900 | 96.900 | 88,453,938 |
| Mar 29, 2023 | 96.850 | 98.000 | 94.350 | 94.550 | 94.550 | 163,130,347 |
| Mar 28, 2023 | 85.100 | 85.650 | 83.300 | 84.250 | 84.250 | 53,162,509 |
| Mar 27, 2023 | 86.350 | 89.950 | 83.800 | 85.250 | 85.250 | 100,519,321 |
| Mar 24, 2023 | 85.450 | 86.600 | 84.500 | 85.300 | 85.300 | 48,345,392 |
| Mar 23, 2023 | 82.550 | 86.700 | 82.350 | 86.200 | 86.200 | 67,377,220 |
| Mar 22, 2023 | 82.200 | 84.400 | 82.100 | 82.850 | 82.850 | 44,553,051 |
| Mar 21, 2023 | 79.350 | 80.650 | 78.700 | 80.500 | 80.500 | 36,073,232 |
| Mar 20, 2023 | 80.950 | 81.150 | 78.100 | 79.200 | 79.200 | 52,567,854 |
| Mar 17, 2023 | 81.400 | 82.200 | 80.550 | 81.500 | 81.500 | 67,317,247 |
| Mar 16, 2023 | 80.200 | 81.450 | 79.800 | 80.500 | 80.500 | 45,643,767 |
| Mar 15, 2023 | 82.700 | 83.700 | 81.550 | 82.050 | 82.050 | 46,739,487 |
| Mar 14, 2023 | 81.500 | 82.050 | 79.500 | 80.000 | 80.000 | 73,040,873 |
| Mar 13, 2023 | 82.400 | 84.950 | 81.450 | 83.250 | 83.250 | 64,694,323 |
| Mar 10, 2023 | 81.500 | 82.200 | 81.000 | 81.150 | 81.150 | 77,303,637 |
| Mar 09, 2023 | 86.300 | 86.500 | 84.500 | 84.500 | 84.500 | 43,587,344 |
| Mar 08, 2023 | 87.000 | 87.100 | 85.100 | 85.750 | 85.750 | 51,977,469 |
| Mar 07, 2023 | 89.000 | 91.650 | 87.800 | 88.600 | 88.600 | 62,222,775 |
| Mar 06, 2023 | 87.350 | 88.250 | 86.550 | 87.250 | 87.250 | 53,347,406 |
| Mar 03, 2023 | 89.500 | 89.500 | 87.300 | 88.000 | 88.000 | 50,893,726 |
| Mar 02, 2023 | 88.600 | 89.000 | 87.450 | 87.600 | 87.600 | 79,258,745 |
| Mar 01, 2023 | 86.700 | 92.150 | 86.600 | 91.900 | 91.900 | 76,906,503 |
| Feb 28, 2023 | 88.250 | 89.250 | 86.050 | 86.500 | 86.500 | 82,590,338 |
| Feb 27, 2023 | 88.000 | 92.150 | 87.750 | 89.400 | 89.400 | 77,371,929 |
| Feb 24, 2023 | 93.250 | 93.250 | 90.000 | 90.050 | 90.050 | 81,538,617 |
| Feb 23, 2023 | 92.750 | 96.250 | 92.600 | 95.150 | 95.150 | 48,408,447 |
| Feb 22, 2023 | 92.100 | 94.800 | 92.100 | 92.950 | 92.950 | 59,459,217 |
| Feb 21, 2023 | 99.500 | 99.500 | 95.000 | 95.200 | 95.200 | 58,373,987 |
| Feb 20, 2023 | 98.800 | 100.500 | 98.000 | 99.400 | 99.400 | 38,508,675 |
| Feb 17, 2023 | 102.100 | 102.900 | 99.450 | 99.450 | 99.450 | 37,616,027 |
| Feb 16, 2023 | 102.000 | 105.400 | 101.500 | 102.100 | 102.100 | 43,292,397 |
| Feb 15, 2023 | 102.300 | 102.500 | 100.100 | 100.900 | 100.900 | 46,755,321 |
| Feb 14, 2023 | 103.600 | 103.900 | 102.300 | 102.500 | 102.500 | 39,436,631 |
| Feb 13, 2023 | 101.100 | 104.900 | 100.700 | 104.000 | 104.000 | 41,478,273 |
| Feb 10, 2023 | 107.300 | 107.600 | 103.400 | 104.100 | 104.100 | 44,532,345 |
| Feb 09, 2023 | 103.500 | 108.500 | 103.100 | 107.600 | 107.600 | 60,791,720 |
| Feb 08, 2023 | 104.400 | 104.800 | 102.100 | 103.500 | 103.500 | 39,292,294 |
| Feb 07, 2023 | 103.500 | 106.700 | 103.500 | 104.800 | 104.800 | 38,073,535 |
| Feb 06, 2023 | 102.200 | 103.800 | 101.500 | 103.200 | 103.200 | 53,151,968 |
| Feb 03, 2023 | 107.200 | 107.700 | 105.300 | 106.100 | 106.100 | 55,271,792 |
| Feb 02, 2023 | 111.400 | 112.300 | 108.700 | 109.000 | 109.000 | 39,931,077 |
| Feb 01, 2023 | 109.000 | 110.500 | 107.200 | 110.000 | 110.000 | 55,654,697 |
| Jan 31, 2023 | 109.600 | 110.500 | 105.500 | 107.600 | 107.600 | 94,863,420 |
| Jan 30, 2023 | 114.500 | 115.400 | 107.800 | 109.000 | 109.000 | 131,046,567 |
| Jan 27, 2023 | 117.700 | 118.200 | 115.800 | 117.300 | 117.300 | 49,008,508 |
| Jan 26, 2023 | 117.800 | 118.500 | 116.300 | 117.500 | 117.500 | 54,550,091 |
| Jan 20, 2023 | 114.800 | 117.000 | 114.300 | 116.300 | 116.300 | 64,593,525 |
| Jan 19, 2023 | 111.000 | 113.600 | 110.300 | 112.200 | 112.200 | 55,515,129 |
| Jan 18, 2023 | 112.900 | 114.900 | 110.700 | 114.100 | 114.100 | 55,425,698 |
| Jan 17, 2023 | 114.000 | 116.800 | 112.800 | 114.500 | 114.500 | 62,173,474 |
| Jan 16, 2023 | 114.200 | 115.400 | 110.900 | 113.400 | 113.400 | 65,734,884 |
| Jan 13, 2023 | 110.800 | 113.000 | 109.000 | 112.700 | 112.700 | 72,120,768 |
| Jan 12, 2023 | 113.100 | 113.100 | 107.800 | 110.800 | 110.800 | 91,858,342 |
| Jan 11, 2023 | 112.200 | 115.000 | 110.500 | 112.900 | 112.900 | 108,863,653 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.