Canada markets closed

Alibaba Group Holding Limited (9988.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
70.500+0.800 (+1.15%)
At close: 04:08PM HKT
Time Period:
Dec 11, 2022 - Dec 11, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202369.70071.00069.30070.50070.50052,123,073
Dec 07, 202369.40069.95068.65069.70069.70039,815,379
Dec 06, 202370.00070.85069.40070.15070.15074,529,931
Dec 05, 202370.80071.05069.90070.50070.50056,325,918
Dec 04, 202372.35072.55070.55070.80070.80078,421,903
Dec 01, 202372.60073.05071.65071.85071.85093,686,293
Nov 30, 202372.50073.00071.65072.75072.75085,244,702
Nov 29, 202373.95074.15071.90072.70072.70091,555,012
Nov 28, 202375.00075.45074.00074.35074.35056,690,172
Nov 27, 202375.95076.25074.70076.10076.10036,613,788
Nov 24, 202377.10077.35075.90076.20076.20029,509,755
Nov 23, 202376.45077.50076.00077.25077.25039,544,273
Nov 22, 202376.55077.20076.10076.85076.85047,284,218
Nov 21, 202376.00077.50075.75076.00076.00086,788,578
Nov 20, 202374.80075.25073.60074.45074.450109,101,660
Nov 17, 202375.00076.65072.90073.25073.250190,538,032
Nov 16, 202384.20084.20081.00081.35081.35058,203,453
Nov 15, 202382.15083.25081.25083.20083.20050,397,502
Nov 14, 202380.25080.45079.10079.20079.20028,959,042
Nov 13, 202380.00081.10079.10080.65080.65031,021,604
Nov 10, 202380.90081.00079.55079.60079.60034,168,743
Nov 09, 202382.50082.80081.40082.15082.15018,303,691
Nov 08, 202383.00084.15082.30082.50082.50022,210,760
Nov 07, 202384.40084.75082.75083.15083.15024,603,820
Nov 06, 202384.30084.95083.55084.85084.85030,546,035
Nov 03, 202381.90083.10081.05082.85082.85026,892,338
Nov 02, 202381.20082.20080.30080.50080.50017,414,151
Nov 01, 202380.10080.70079.10079.60079.60020,894,177
Oct 31, 202381.30081.30079.90080.05080.05027,394,938
Oct 30, 202380.75082.00080.70081.85081.85031,881,265
Oct 27, 202380.45082.80080.25082.40082.40042,806,617
Oct 26, 202379.20080.30079.00079.75079.75023,719,270
Oct 25, 202380.80081.40079.00079.30079.30045,615,979
Oct 24, 202378.00078.55077.05077.20077.20038,345,055
Oct 20, 202378.20079.15078.10078.50078.50035,074,847
Oct 19, 202380.90081.15079.05079.15079.15041,786,984
Oct 18, 202381.90082.70081.00081.45081.45021,876,252
Oct 17, 202381.85082.20081.35082.00082.00017,701,849
Oct 16, 202382.20082.80081.10081.30081.30022,249,354
Oct 13, 202383.25083.90082.50082.60082.60028,548,643
Oct 12, 202386.90086.90085.65085.85085.85026,037,608
Oct 11, 202385.35085.55084.30084.60084.60031,718,059
Oct 10, 202383.90085.30083.25083.40083.40029,317,215
Oct 09, 202383.20083.45081.55082.10082.10024,082,283
Oct 06, 202382.00083.35082.00082.90082.90015,175,175
Oct 05, 202382.15082.80081.35081.35081.35021,793,205
Oct 04, 202382.10082.90081.20081.75081.75025,898,508
Oct 03, 202384.15084.25082.35083.10083.10036,631,880
Sept 29, 202384.00086.65083.60085.60085.60034,608,437
Sept 28, 202384.85084.85082.85083.00083.00027,187,837
Sept 27, 202383.90085.65083.90084.50084.50027,246,265
Sept 26, 202384.45084.95083.40083.95083.95027,428,051
Sept 25, 202385.00085.35084.25084.35084.35020,742,680
Sept 22, 202382.65086.30082.15085.90085.90040,153,148
Sept 21, 202384.25084.30082.35082.65082.65033,742,916
Sept 20, 202384.85085.50084.45084.50084.50021,150,734
Sept 19, 202384.80085.15084.05084.80084.80021,904,464
Sept 18, 202385.10085.75084.20084.20084.20031,917,296
Sept 15, 202386.00087.45085.20086.25086.25053,342,662
Sept 14, 202385.80086.55085.10085.90085.90032,653,822
Sept 13, 202386.85087.10085.30085.55085.55031,205,429
Sept 12, 202386.70087.15085.90086.30086.30033,461,787
Sept 11, 202387.95088.80086.85088.05088.05064,101,748
Sept 07, 202393.05093.05090.50090.80090.80026,196,625
Sept 06, 202392.10092.95091.15092.25092.25026,538,431
Sept 05, 202393.00093.95091.75092.35092.35054,564,801
Sept 04, 202392.95094.00092.00093.15093.15085,600,311
Aug 31, 202391.25091.70089.60090.20090.20068,704,748
Aug 30, 202392.00092.00089.85090.35090.35039,173,999
Aug 29, 202390.05091.50089.65090.90090.90033,359,481
Aug 28, 202391.85091.90088.70088.90088.90030,525,112
Aug 25, 202387.80088.50087.30087.50087.50023,103,924
Aug 24, 202388.10090.30087.70089.55089.55039,372,255
Aug 23, 202386.60088.20086.10087.30087.30032,126,401
Aug 22, 202386.35088.70085.40087.35087.35037,262,451
Aug 21, 202385.70087.55085.15085.70085.70039,147,534
Aug 18, 202389.25089.85086.80087.00087.00042,258,149
Aug 17, 202386.60090.60086.20090.10090.10055,171,505
Aug 16, 202390.00090.65088.90089.25089.25042,124,798
Aug 15, 202391.10092.70090.85091.20091.20027,712,822
Aug 14, 202392.30093.35091.45092.80092.80041,572,767
Aug 11, 202397.15097.95095.30095.30095.30061,924,422
Aug 10, 202393.80094.70092.35094.30094.30034,598,900
Aug 09, 202392.35094.40092.05094.10094.10030,298,227
Aug 08, 202394.10094.30092.70093.05093.05035,528,837
Aug 07, 202394.35096.05093.60095.60095.60022,359,341
Aug 04, 202395.25096.60094.40095.15095.15032,949,492
Aug 03, 202393.70094.75093.05093.15093.15050,021,614
Aug 02, 202397.65098.60094.60095.15095.15037,885,551
Aug 01, 202399.700100.00096.90097.85097.85053,949,339
Jul 31, 202399.00099.75096.80097.50097.50074,290,881
Jul 28, 202393.40096.50093.30095.90095.90046,062,057
Jul 27, 202394.85095.70094.35095.45095.45042,983,693
Jul 26, 202393.00094.20092.65093.85093.85038,602,996
Jul 25, 202394.05095.15092.95095.15095.15069,490,852
Jul 24, 202390.00090.75088.75089.55089.55029,727,637
Jul 21, 202389.50091.40089.50091.30091.30032,113,785
Jul 20, 202390.40092.15089.20089.50089.50027,696,550
Jul 19, 202388.50091.15087.50090.35090.35046,154,569
Jul 18, 202391.45091.50089.55089.70089.70044,406,679
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...