Alibaba Group Holding Limited (0HCI.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:10PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 76.10 | 76.97 | 75.09 | 75.40 | 75.40 | 105,322 |
| 25 Apr 2024 | 74.60 | 75.20 | 73.20 | 74.70 | 74.70 | 130,463 |
| 24 Apr 2024 | 73.50 | 74.36 | 73.50 | 73.90 | 73.90 | 117,576 |
| 23 Apr 2024 | 71.25 | 72.80 | 71.04 | 72.50 | 72.50 | 135,261 |
| 22 Apr 2024 | 70.70 | 70.75 | 69.15 | 70.10 | 70.10 | 79,297 |
| 19 Apr 2024 | 67.96 | 69.00 | 67.56 | 68.90 | 68.90 | 85,233 |
| 18 Apr 2024 | 69.20 | 69.90 | 68.82 | 69.40 | 69.40 | 119,727 |
| 17 Apr 2024 | 69.48 | 70.00 | 68.72 | 69.10 | 69.10 | 93,385 |
| 16 Apr 2024 | 70.15 | 70.30 | 69.30 | 69.50 | 69.50 | 148,382 |
| 15 Apr 2024 | 71.49 | 72.17 | 70.39 | 71.30 | 71.30 | 160,683 |
| 12 Apr 2024 | 74.48 | 74.49 | 71.74 | 72.40 | 72.40 | 156,391 |
| 11 Apr 2024 | 74.22 | 75.77 | 74.22 | 74.50 | 74.50 | 86,127 |
| 10 Apr 2024 | 73.34 | 75.72 | 72.36 | 74.10 | 74.10 | 193,299 |
| 09 Apr 2024 | 72.81 | 73.24 | 71.69 | 73.10 | 73.10 | 418,958 |
| 08 Apr 2024 | 71.78 | 72.39 | 71.56 | 72.80 | 72.80 | 470,459 |
| 05 Apr 2024 | 72.00 | 72.03 | 70.90 | 71.80 | 71.80 | 117,260 |
| 04 Apr 2024 | 72.74 | 73.22 | 72.56 | 73.70 | 73.70 | 86,126 |
| 03 Apr 2024 | 72.76 | 72.93 | 71.90 | 72.30 | 72.30 | 129,819 |
| 02 Apr 2024 | 73.33 | 73.33 | 71.98 | 73.00 | 73.00 | 163,417 |
| 28 Mar 2024 | 71.94 | 73.10 | 71.93 | 72.50 | 72.50 | 161,536 |
| 27 Mar 2024 | 71.15 | 71.68 | 70.46 | 71.30 | 71.30 | 184,126 |
| 26 Mar 2024 | 71.73 | 71.95 | 71.10 | 71.70 | 71.70 | 170,546 |
| 25 Mar 2024 | 72.00 | 72.48 | 71.37 | 71.40 | 71.40 | 135,505 |
| 22 Mar 2024 | 72.97 | 72.99 | 72.04 | 74.60 | 74.60 | 155,465 |
| 21 Mar 2024 | 74.31 | 74.72 | 73.80 | 74.60 | 74.60 | 161,960 |
| 20 Mar 2024 | 72.28 | 74.28 | 72.00 | 73.60 | 73.60 | 97,136 |
| 19 Mar 2024 | 73.91 | 73.91 | 72.80 | 73.50 | 73.50 | 170,096 |
| 18 Mar 2024 | 73.40 | 74.05 | 73.35 | 73.70 | 73.70 | 103,347 |
| 15 Mar 2024 | 73.55 | 74.12 | 72.67 | 73.80 | 73.80 | 95,474 |
| 14 Mar 2024 | 76.06 | 76.06 | 73.33 | 73.80 | 73.80 | 159,847 |
| 13 Mar 2024 | 76.46 | 77.52 | 75.55 | 77.20 | 77.20 | 212,394 |
| 12 Mar 2024 | 76.00 | 76.61 | 75.20 | 76.00 | 76.00 | 132,300 |
| 11 Mar 2024 | 73.50 | 76.06 | 73.50 | 75.40 | 75.40 | 139,488 |
| 08 Mar 2024 | 72.70 | 73.55 | 72.70 | 72.90 | 72.90 | 56,936 |
| 07 Mar 2024 | 73.76 | 74.19 | 71.77 | 72.40 | 72.40 | 74,023 |
| 06 Mar 2024 | 73.40 | 74.69 | 73.40 | 74.50 | 74.50 | 113,466 |
| 05 Mar 2024 | 72.15 | 72.71 | 71.00 | 72.00 | 72.00 | 128,732 |
| 04 Mar 2024 | 74.51 | 74.75 | 71.71 | 72.00 | 72.00 | 214,192 |
| 01 Mar 2024 | 73.91 | 75.09 | 73.90 | 74.80 | 74.80 | 135,547 |
| 29 Feb 2024 | 74.83 | 75.02 | 74.01 | 74.20 | 74.20 | 151,601 |
| 28 Feb 2024 | 76.40 | 77.40 | 74.90 | 75.00 | 75.00 | 249,270 |
| 27 Feb 2024 | 77.80 | 78.04 | 77.00 | 77.40 | 77.40 | 253,013 |
| 26 Feb 2024 | 75.81 | 76.56 | 75.34 | 75.10 | 75.10 | 190,041 |
| 23 Feb 2024 | 76.35 | 76.82 | 75.14 | 76.00 | 76.00 | 313,212 |
| 22 Feb 2024 | 76.15 | 76.60 | 75.00 | 75.60 | 75.60 | 201,226 |
| 21 Feb 2024 | 73.34 | 76.39 | 73.34 | 75.50 | 75.50 | 309,757 |
| 20 Feb 2024 | 73.80 | 73.80 | 72.19 | 72.60 | 72.60 | 157,000 |
| 19 Feb 2024 | 75.00 | 75.00 | 75.00 | 73.30 | 73.30 | 84 |
| 16 Feb 2024 | 73.95 | 75.36 | 73.12 | 74.70 | 74.70 | 467,130 |
| 15 Feb 2024 | 73.00 | 74.12 | 72.52 | 73.50 | 73.50 | 119,945 |
| 14 Feb 2024 | 71.43 | 73.24 | 70.38 | 72.70 | 72.70 | 145,745 |
| 13 Feb 2024 | 73.05 | 73.05 | 71.74 | 71.80 | 71.80 | 154,604 |
| 12 Feb 2024 | 71.98 | 74.12 | 71.98 | 73.20 | 73.20 | 670,954 |
| 09 Feb 2024 | 70.75 | 71.85 | 70.43 | 71.30 | 71.30 | 213,507 |
| 08 Feb 2024 | 77.24 | 77.24 | 70.65 | 71.30 | 71.30 | 262,967 |
| 07 Feb 2024 | 78.69 | 82.50 | 73.15 | 73.70 | 73.70 | 392,560 |
| 06 Feb 2024 | 75.20 | 78.02 | 75.20 | 77.80 | 77.80 | 341,958 |
| 05 Feb 2024 | 71.65 | 75.15 | 71.65 | 74.70 | 74.70 | 383,849 |
| 02 Feb 2024 | 73.60 | 73.66 | 71.05 | 71.20 | 71.20 | 100,003 |
| 01 Feb 2024 | 73.64 | 73.64 | 72.13 | 72.30 | 72.30 | 164,410 |
| 31 Jan 2024 | 71.70 | 72.94 | 71.00 | 72.50 | 72.50 | 255,061 |
| 30 Jan 2024 | 73.40 | 73.40 | 72.08 | 72.50 | 72.50 | 245,364 |
| 29 Jan 2024 | 74.00 | 74.80 | 72.83 | 73.20 | 73.20 | 209,064 |
| 26 Jan 2024 | 73.65 | 74.72 | 72.33 | 74.50 | 74.50 | 457,596 |
| 25 Jan 2024 | 74.68 | 75.50 | 73.56 | 74.20 | 74.20 | 175,675 |
| 24 Jan 2024 | 74.02 | 75.55 | 72.33 | 75.00 | 75.00 | 649,372 |
| 23 Jan 2024 | 68.25 | 74.50 | 68.25 | 73.40 | 73.40 | 491,939 |
| 22 Jan 2024 | 69.79 | 69.79 | 66.67 | 68.00 | 68.00 | 236,600 |
| 19 Jan 2024 | 68.15 | 69.83 | 66.89 | 67.60 | 67.60 | 279,496 |
| 18 Jan 2024 | 68.91 | 69.05 | 68.00 | 68.40 | 68.40 | 183,956 |
| 17 Jan 2024 | 67.80 | 69.45 | 66.70 | 68.10 | 68.10 | 240,442 |
| 16 Jan 2024 | 71.50 | 71.84 | 69.50 | 70.70 | 70.70 | 556,295 |
| 15 Jan 2024 | 71.84 | 71.84 | 71.84 | 71.30 | 71.30 | 1,445 |
| 12 Jan 2024 | 73.20 | 73.42 | 72.00 | 72.80 | 72.80 | 139,189 |
| 11 Jan 2024 | 71.90 | 73.42 | 71.55 | 71.80 | 71.80 | 154,807 |
| 10 Jan 2024 | 71.79 | 71.79 | 71.00 | 71.20 | 71.20 | 198,585 |
| 09 Jan 2024 | 72.80 | 72.80 | 70.96 | 72.00 | 72.00 | 177,012 |
| 08 Jan 2024 | 72.50 | 72.79 | 70.94 | 72.40 | 72.40 | 178,236 |
| 05 Jan 2024 | 74.41 | 74.41 | 72.86 | 73.40 | 73.40 | 199,618 |
| 04 Jan 2024 | 76.10 | 76.51 | 74.49 | 75.60 | 75.60 | 129,212 |
| 03 Jan 2024 | 74.90 | 76.33 | 74.07 | 75.80 | 75.80 | 272,316 |
| 02 Jan 2024 | 76.66 | 77.12 | 74.67 | 75.00 | 75.00 | 182,016 |
| 29 Dec 2023 | 77.20 | 77.64 | 76.81 | 77.10 | 77.10 | 169,181 |
| 28 Dec 2023 | 76.11 | 77.78 | 76.11 | 77.60 | 77.60 | 230,688 |
| 27 Dec 2023 | 75.14 | 76.42 | 75.14 | 74.80 | 74.80 | 118,973 |
| 22 Dec 2023 | 74.05 | 75.65 | 73.95 | 74.20 | 74.20 | 184,400 |
| 21 Dec 2023 | 74.90 | 75.67 | 74.36 | 75.30 | 75.30 | 299,421 |
| 20 Dec 2023 | 74.85 | 75.28 | 74.33 | 75.10 | 75.10 | 144,232 |
| 20 Dec 2023 | 0.98 Dividend | |||||
| 19 Dec 2023 | 73.71 | 75.79 | 72.51 | 78.10 | 77.12 | 275,301 |
| 18 Dec 2023 | 74.61 | 74.61 | 73.20 | 76.70 | 75.74 | 135,595 |
| 15 Dec 2023 | 72.51 | 75.54 | 72.51 | 75.10 | 74.16 | 383,556 |
| 14 Dec 2023 | 67.80 | 73.24 | 67.80 | 73.10 | 72.18 | 261,947 |
| 13 Dec 2023 | 71.00 | 71.39 | 70.21 | 70.30 | 69.42 | 297,712 |
| 12 Dec 2023 | 71.41 | 71.96 | 70.94 | 71.20 | 70.31 | 127,211 |
| 11 Dec 2023 | 72.14 | 72.14 | 70.09 | 71.50 | 70.60 | 309,317 |
| 08 Dec 2023 | 71.88 | 72.88 | 71.84 | 72.10 | 71.20 | 97,150 |
| 07 Dec 2023 | 70.91 | 72.30 | 70.91 | 73.70 | 72.78 | 143,297 |
| 06 Dec 2023 | 72.53 | 72.96 | 71.90 | 72.40 | 71.49 | 131,138 |
| 05 Dec 2023 | 72.86 | 72.86 | 71.93 | 72.20 | 71.29 | 186,057 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.