Canada markets closed

Alibaba Group Holding Limited (9988.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
78.400-2.450 (-3.03%)
At close: 04:08PM HKT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 06, 2022119.000119.000114.600117.000117.00052,058,276
Jul 05, 2022116.300118.400114.700115.200115.20045,974,352
Jul 04, 2022111.600114.100109.400113.200113.20038,788,782
Jun 30, 2022113.600114.400110.700111.900111.90047,263,509
Jun 29, 2022114.500116.300113.000114.500114.50054,735,988
Jun 28, 2022117.600119.100112.600118.100118.10070,432,843
Jun 27, 2022117.300120.400116.100118.100118.10098,194,624
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...