Canada markets closed

Alibaba Group Holding Limited (9988.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
106.100-2.900 (-2.66%)
At close: 04:08PM HKT
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023107.200107.700105.300106.100106.10055,271,792
Feb 02, 2023111.400112.300108.700109.000109.00039,931,077
Feb 01, 2023109.000110.500107.200110.000110.00055,654,697
Jan 31, 2023109.600110.500105.500107.600107.60094,863,420
Jan 30, 2023114.500115.400107.800109.000109.000131,046,567
Jan 27, 2023117.700118.200115.800117.300117.30049,008,508
Jan 26, 2023117.800118.500116.300117.500117.50054,550,091
Jan 20, 2023114.800117.000114.300116.300116.30064,593,525
Jan 19, 2023111.000113.600110.300112.200112.20055,515,129
Jan 18, 2023112.900114.900110.700114.100114.10055,425,698
Jan 17, 2023114.000116.800112.800114.500114.50062,173,474
Jan 16, 2023114.200115.400110.900113.400113.40065,734,884
Jan 13, 2023110.800113.000109.000112.700112.70072,120,768
Jan 12, 2023113.100113.100107.800110.800110.80091,858,342
Jan 11, 2023112.200115.000110.500112.900112.900108,863,653
Jan 10, 2023109.000110.000107.000109.500109.50076,284,815
Jan 09, 2023105.600110.900105.000110.400110.400123,720,147
Jan 06, 2023101.500102.70099.700101.600101.60073,315,739
Jan 05, 2023102.100103.80098.20099.60099.600104,685,426
Jan 04, 202390.75096.50089.50096.40096.400118,636,981
Jan 03, 202385.70089.15084.60088.65088.65045,393,323
Dec 30, 202287.30088.30085.70086.25086.25035,928,445
Dec 29, 202285.40085.85084.65085.55085.55044,950,446
Dec 28, 202287.30089.35087.30087.70087.70055,669,943
Dec 23, 202285.40087.55085.40086.50086.50034,114,821
Dec 22, 202286.50089.15086.45087.90087.90053,772,623
Dec 21, 202284.45085.40083.70084.45084.45031,475,853
Dec 20, 202285.00085.55082.50084.05084.05057,291,122
Dec 19, 202286.90090.80086.40087.05087.05070,038,366
Dec 16, 202284.15088.75084.15086.45086.45077,057,783
Dec 15, 202288.50088.55085.20085.90085.90046,551,464
Dec 14, 202289.70090.50088.55089.50089.50042,497,183
Dec 13, 202287.70090.25087.10088.35088.35049,026,085
Dec 12, 202289.80090.90087.60088.35088.35048,772,508
Dec 09, 202290.65093.20088.85091.85091.85085,186,929
Dec 08, 202286.80091.10086.30089.40089.40070,524,387
Dec 07, 202289.20092.00084.80085.05085.05083,595,457
Dec 06, 202288.15091.75088.15089.85089.85066,889,543
Dec 05, 202288.80092.85087.25092.65092.650132,953,207
Dec 02, 202283.60085.75082.95084.80084.80074,134,786
Dec 01, 202285.60086.90082.45082.80082.800106,301,600
Nov 30, 202277.70080.90076.45079.90079.900109,081,005
Nov 29, 202273.65078.80073.20078.75078.75094,542,048
Nov 28, 202270.60073.35069.80072.20072.20065,982,901
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...