Alibaba Group Holding Limited (9988.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 73.200 | 75.700 | 73.200 | 75.300 | 75.300 | 76,974,505 |
| Apr 25, 2024 | 72.500 | 74.100 | 72.050 | 73.000 | 73.000 | 43,558,815 |
| Apr 24, 2024 | 71.250 | 73.000 | 70.750 | 72.500 | 72.500 | 64,630,900 |
| Apr 23, 2024 | 69.300 | 70.350 | 68.800 | 69.800 | 69.800 | 47,335,665 |
| Apr 22, 2024 | 67.600 | 69.450 | 67.600 | 68.450 | 68.450 | 42,767,591 |
| Apr 19, 2024 | 66.850 | 67.050 | 65.800 | 66.700 | 66.700 | 51,647,818 |
| Apr 18, 2024 | 67.700 | 68.550 | 67.200 | 67.900 | 67.900 | 31,609,984 |
| Apr 17, 2024 | 68.100 | 68.550 | 67.300 | 68.000 | 68.000 | 40,972,640 |
| Apr 16, 2024 | 68.800 | 69.250 | 68.200 | 68.450 | 68.450 | 53,443,746 |
| Apr 15, 2024 | 70.000 | 70.650 | 69.800 | 70.400 | 70.400 | 42,987,921 |
| Apr 12, 2024 | 73.150 | 73.500 | 71.450 | 71.650 | 71.650 | 44,688,721 |
| Apr 11, 2024 | 72.750 | 74.450 | 72.500 | 74.200 | 74.200 | 41,223,561 |
| Apr 10, 2024 | 71.300 | 74.600 | 71.300 | 73.950 | 73.950 | 87,693,112 |
| Apr 09, 2024 | 70.100 | 71.450 | 69.850 | 70.500 | 70.500 | 34,509,483 |
| Apr 08, 2024 | 69.900 | 71.000 | 69.250 | 70.400 | 70.400 | 29,316,176 |
| Apr 05, 2024 | 70.400 | 70.950 | 68.900 | 70.050 | 70.050 | 41,301,670 |
| Apr 03, 2024 | 71.850 | 71.850 | 70.150 | 70.350 | 70.350 | 42,103,303 |
| Apr 02, 2024 | 71.650 | 72.000 | 69.700 | 71.000 | 71.000 | 63,731,872 |
| Mar 28, 2024 | 69.350 | 71.700 | 69.350 | 70.250 | 70.250 | 63,275,589 |
| Mar 27, 2024 | 69.700 | 69.950 | 68.500 | 68.800 | 68.800 | 66,012,638 |
| Mar 26, 2024 | 69.500 | 70.850 | 69.300 | 70.300 | 70.300 | 46,925,401 |
| Mar 25, 2024 | 70.150 | 70.950 | 69.800 | 70.300 | 70.300 | 42,502,492 |
| Mar 22, 2024 | 72.200 | 72.400 | 70.100 | 71.000 | 71.000 | 46,657,792 |
| Mar 21, 2024 | 72.500 | 73.250 | 72.250 | 72.550 | 72.550 | 38,991,190 |
| Mar 20, 2024 | 71.300 | 71.750 | 70.350 | 71.250 | 71.250 | 30,531,961 |
| Mar 19, 2024 | 71.250 | 71.700 | 70.600 | 71.100 | 71.100 | 38,328,086 |
| Mar 18, 2024 | 71.150 | 72.500 | 71.150 | 72.000 | 72.000 | 29,947,868 |
| Mar 15, 2024 | 71.400 | 72.000 | 70.800 | 71.900 | 71.900 | 66,420,792 |
| Mar 14, 2024 | 74.300 | 75.200 | 72.800 | 73.450 | 73.450 | 48,282,142 |
| Mar 13, 2024 | 74.500 | 75.050 | 73.750 | 74.000 | 74.000 | 47,435,359 |
| Mar 12, 2024 | 73.550 | 75.000 | 72.950 | 74.850 | 74.850 | 73,206,579 |
| Mar 11, 2024 | 72.150 | 73.200 | 72.100 | 72.800 | 72.800 | 37,032,890 |
| Mar 08, 2024 | 70.800 | 72.350 | 70.750 | 71.250 | 71.250 | 33,041,436 |
| Mar 07, 2024 | 72.050 | 72.650 | 70.100 | 70.700 | 70.700 | 42,526,429 |
| Mar 06, 2024 | 70.550 | 72.700 | 70.300 | 71.850 | 71.850 | 56,159,854 |
| Mar 05, 2024 | 70.200 | 70.900 | 69.050 | 69.700 | 69.700 | 59,448,363 |
| Mar 04, 2024 | 73.300 | 73.450 | 71.500 | 72.100 | 72.100 | 55,605,212 |
| Mar 01, 2024 | 72.000 | 73.400 | 71.500 | 73.050 | 73.050 | 60,262,868 |
| Feb 29, 2024 | 72.750 | 74.100 | 72.400 | 72.900 | 72.900 | 49,333,481 |
| Feb 28, 2024 | 75.600 | 76.200 | 74.100 | 74.250 | 74.250 | 42,583,119 |
| Feb 27, 2024 | 74.450 | 75.850 | 73.150 | 75.500 | 75.500 | 40,440,438 |
| Feb 26, 2024 | 74.300 | 74.700 | 73.700 | 74.150 | 74.150 | 22,212,373 |
| Feb 23, 2024 | 74.100 | 75.200 | 73.750 | 74.550 | 74.550 | 27,579,751 |
| Feb 22, 2024 | 73.700 | 74.850 | 73.450 | 74.850 | 74.850 | 42,773,596 |
| Feb 21, 2024 | 71.400 | 74.200 | 71.150 | 72.900 | 72.900 | 51,979,465 |
| Feb 20, 2024 | 72.200 | 72.600 | 70.800 | 72.150 | 72.150 | 32,254,405 |
| Feb 19, 2024 | 72.500 | 72.700 | 71.500 | 71.500 | 71.500 | 29,322,068 |
| Feb 16, 2024 | 71.800 | 73.400 | 71.350 | 73.000 | 73.000 | 52,343,661 |
| Feb 15, 2024 | 70.700 | 71.900 | 70.600 | 71.300 | 71.300 | 32,587,285 |
| Feb 14, 2024 | 68.700 | 70.950 | 68.300 | 70.800 | 70.800 | 42,049,345 |
| Feb 09, 2024 | 69.400 | 69.400 | 69.400 | 69.400 | 69.400 | - |
| Feb 08, 2024 | 71.350 | 71.900 | 69.400 | 70.300 | 70.300 | 113,581,630 |
| Feb 07, 2024 | 76.850 | 77.050 | 74.550 | 74.900 | 74.900 | 62,186,756 |
| Feb 06, 2024 | 72.800 | 76.700 | 72.650 | 76.000 | 76.000 | 109,957,108 |
| Feb 05, 2024 | 69.050 | 71.500 | 69.050 | 70.650 | 70.650 | 38,569,568 |
| Feb 02, 2024 | 72.000 | 72.750 | 70.050 | 70.700 | 70.700 | 34,666,865 |
| Feb 01, 2024 | 70.200 | 72.650 | 69.750 | 71.050 | 71.050 | 50,417,313 |
| Jan 31, 2024 | 70.950 | 71.000 | 69.150 | 69.550 | 69.550 | 51,391,419 |
| Jan 30, 2024 | 71.650 | 72.000 | 70.750 | 71.150 | 71.150 | 39,880,218 |
| Jan 29, 2024 | 72.200 | 73.500 | 72.100 | 72.600 | 72.600 | 52,527,482 |
| Jan 26, 2024 | 72.400 | 72.600 | 70.250 | 70.900 | 70.900 | 60,517,346 |
| Jan 25, 2024 | 73.000 | 73.700 | 71.900 | 73.350 | 73.350 | 64,649,639 |
| Jan 24, 2024 | 71.700 | 73.000 | 70.150 | 72.600 | 72.600 | 103,474,200 |
| Jan 23, 2024 | 66.600 | 69.350 | 66.300 | 67.650 | 67.650 | 74,570,912 |
| Jan 22, 2024 | 67.100 | 67.200 | 64.600 | 65.450 | 65.450 | 74,043,690 |
| Jan 19, 2024 | 66.100 | 66.850 | 65.150 | 65.550 | 65.550 | 54,296,782 |
| Jan 18, 2024 | 67.100 | 67.400 | 66.150 | 66.650 | 66.650 | 57,626,977 |
| Jan 17, 2024 | 68.000 | 68.000 | 65.100 | 65.650 | 65.650 | 68,277,439 |
| Jan 16, 2024 | 68.850 | 70.000 | 68.050 | 68.400 | 68.400 | 42,678,068 |
| Jan 15, 2024 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | - |
| Jan 12, 2024 | 70.400 | 71.750 | 70.100 | 70.550 | 70.550 | 28,180,147 |
| Jan 11, 2024 | 69.400 | 71.900 | 69.050 | 70.850 | 70.850 | 44,861,174 |
| Jan 10, 2024 | 69.900 | 70.350 | 68.900 | 69.300 | 69.300 | 52,717,505 |
| Jan 09, 2024 | 70.250 | 71.100 | 69.550 | 69.750 | 69.750 | 50,769,600 |
| Jan 08, 2024 | 71.300 | 71.350 | 69.650 | 70.350 | 70.350 | 34,239,253 |
| Jan 05, 2024 | 73.050 | 73.050 | 71.400 | 71.650 | 71.650 | 52,087,626 |
| Jan 04, 2024 | 74.000 | 74.200 | 73.300 | 74.050 | 74.050 | 37,563,294 |
| Jan 03, 2024 | 73.400 | 73.400 | 72.600 | 73.300 | 73.300 | 37,529,342 |
| Jan 02, 2024 | 76.100 | 76.200 | 74.150 | 74.700 | 74.700 | 28,567,849 |
| Dec 29, 2023 | 76.000 | 76.050 | 75.050 | 75.600 | 75.600 | 26,301,974 |
| Dec 28, 2023 | 73.800 | 76.150 | 73.650 | 75.850 | 75.850 | 49,312,462 |
| Dec 27, 2023 | 73.500 | 74.300 | 72.850 | 73.800 | 73.800 | 36,876,901 |
| Dec 22, 2023 | 74.200 | 74.800 | 71.650 | 71.850 | 71.850 | 59,400,452 |
| Dec 21, 2023 | 72.250 | 73.550 | 72.000 | 73.350 | 73.350 | 34,236,257 |
| Dec 20, 2023 | 72.650 | 73.700 | 72.250 | 72.550 | 72.550 | 44,579,808 |
| Dec 20, 2023 | 0.125 Dividend | |||||
| Dec 19, 2023 | 71.850 | 72.150 | 71.150 | 71.650 | 71.525 | 31,969,362 |
| Dec 18, 2023 | 71.900 | 72.800 | 71.700 | 72.100 | 71.974 | 37,723,193 |
| Dec 15, 2023 | 70.400 | 72.950 | 70.400 | 71.650 | 71.525 | 62,228,683 |
| Dec 14, 2023 | 69.550 | 70.600 | 68.600 | 69.100 | 68.979 | 44,998,398 |
| Dec 13, 2023 | 69.000 | 69.800 | 68.850 | 69.400 | 69.279 | 27,833,190 |
| Dec 12, 2023 | 69.050 | 70.200 | 68.850 | 70.100 | 69.978 | 37,921,483 |
| Dec 11, 2023 | 69.250 | 69.500 | 67.800 | 68.800 | 68.680 | 70,139,100 |
| Dec 08, 2023 | 69.700 | 71.000 | 69.300 | 70.500 | 70.377 | 52,123,073 |
| Dec 07, 2023 | 69.400 | 69.950 | 68.650 | 69.700 | 69.578 | 39,815,379 |
| Dec 06, 2023 | 70.000 | 70.850 | 69.400 | 70.150 | 70.028 | 74,529,931 |
| Dec 05, 2023 | 70.800 | 71.050 | 69.900 | 70.500 | 70.377 | 56,325,918 |
| Dec 04, 2023 | 72.350 | 72.550 | 70.550 | 70.800 | 70.676 | 78,421,903 |
| Dec 01, 2023 | 72.600 | 73.050 | 71.650 | 71.850 | 71.725 | 93,686,293 |
| Nov 30, 2023 | 72.500 | 73.000 | 71.650 | 72.750 | 72.623 | 85,244,702 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.