UK markets closed

Alibaba Group Holding Limited (9988.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
73.100-0.200 (-0.27%)
At close: 04:08PM HKT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202473.60073.90072.80073.10073.10024,685,769
25 Jul 202474.50074.55073.20073.30073.30028,685,062
24 Jul 202474.05074.85074.05074.20074.20024,392,950
23 Jul 202475.15075.20074.00074.10074.10029,397,901
22 Jul 202473.80075.20073.70074.75074.75033,903,557
19 Jul 202474.55074.95073.45073.80073.80042,933,703
18 Jul 202475.55076.10075.10075.80075.80035,852,222
17 Jul 202475.95076.95075.80076.30076.30043,176,485
16 Jul 202475.70075.95075.10075.50075.50033,288,019
15 Jul 202477.20077.95076.35076.65076.65040,320,270
12 Jul 202476.40078.70076.40078.40078.40065,804,366
11 Jul 202474.00076.00073.80075.45075.45048,693,395
10 Jul 202473.70074.60073.10073.10073.10035,940,892
09 Jul 202471.25073.00071.25072.50072.50033,931,545
08 Jul 202472.05072.65071.45071.80071.80041,071,018
05 Jul 2024------
04 Jul 202473.40073.95073.00073.15073.15030,491,758
03 Jul 202471.65072.75071.10072.20072.20038,913,160
02 Jul 202469.80072.00069.80070.45070.45043,280,648
28 Jun 202470.60071.60070.50070.50070.50039,388,456
27 Jun 202472.00072.60071.25071.55071.55037,688,869
26 Jun 202471.70073.45071.70072.85072.85029,066,186
25 Jun 202472.25073.20072.10072.65072.65027,467,171
24 Jun 202471.05072.10071.00072.05072.05032,160,122
21 Jun 202472.45072.65071.50072.00072.00057,906,313
20 Jun 202473.95074.45073.30073.40073.40024,354,943
19 Jun 202472.90074.45072.25074.20074.20031,831,878
18 Jun 202472.50073.40071.85072.10072.10034,574,126
17 Jun 202471.85073.00071.15072.50072.50035,419,261
14 Jun 202473.75073.90072.25072.80072.80061,962,416
13 Jun 202475.30075.35073.70074.50074.50051,382,442
12 Jun 202474.50075.20074.05074.15074.15034,449,076
12 Jun 20240.0825 Dividend
11 Jun 202476.60077.05075.75076.45076.36845,378,373
07 Jun 202478.10078.10076.90077.10077.01746,037,914
06 Jun 202478.10078.45076.65077.10077.01739,115,156
05 Jun 202477.15078.40076.60076.95076.86741,354,457
04 Jun 202476.00076.85075.90076.40076.31830,437,293
03 Jun 202476.50077.50076.45076.65076.56773,997,961
31 May 202477.45077.90074.90074.90074.819148,283,968
30 May 202476.40077.60075.90076.30076.21846,353,905
29 May 202478.50078.80076.10076.80076.71767,568,273
28 May 202479.20080.20078.85079.55079.46432,245,775
27 May 202478.90079.65077.90079.25079.16439,037,400
24 May 202478.45079.90077.65078.15078.06648,522,482
23 May 202481.00081.05077.55078.65078.565100,353,257
22 May 202484.15084.30083.00083.00082.91034,490,738
21 May 202485.50085.90083.95084.40084.30943,053,288
20 May 202485.90086.30084.85085.35085.25853,129,878
17 May 202485.00085.90084.45085.70085.608111,456,576
16 May 202479.30081.00078.80079.70079.614111,040,078
14 May 202482.00083.45082.00082.65082.56178,159,136
13 May 202477.65081.60077.30081.15081.06278,841,984
10 May 202477.50078.75077.10077.95077.86647,295,135
09 May 202475.75076.95075.30076.80076.71752,298,823
08 May 202478.25078.45075.55076.15076.06854,000,423
07 May 202479.05079.35077.40078.05077.96645,448,994
06 May 202479.50079.60078.50079.50079.41456,218,498
03 May 202478.70080.45078.50079.20079.11579,294,381
02 May 202473.50076.75073.35076.10076.01868,356,381
30 Apr 202475.15075.40073.80074.35074.27047,495,457
29 Apr 202474.30076.00074.10074.35074.27055,367,962
26 Apr 202473.20075.70073.20075.30075.21976,974,505
25 Apr 202472.50074.10072.05073.00072.92143,558,815
24 Apr 202471.25073.00070.75072.50072.42264,630,900
23 Apr 202469.30070.35068.80069.80069.72547,335,665
22 Apr 202467.60069.45067.60068.45068.37642,767,591
19 Apr 202466.85067.05065.80066.70066.62851,647,818
18 Apr 202467.70068.55067.20067.90067.82731,609,984
17 Apr 202468.10068.55067.30068.00067.92740,972,640
16 Apr 202468.80069.25068.20068.45068.37653,443,746
15 Apr 202470.00070.65069.80070.40070.32442,987,921
12 Apr 202473.15073.50071.45071.65071.57344,688,721
11 Apr 202472.75074.45072.50074.20074.12041,223,561
10 Apr 202471.30074.60071.30073.95073.87087,693,112
09 Apr 202470.10071.45069.85070.50070.42434,509,483
08 Apr 202469.90071.00069.25070.40070.32429,316,176
05 Apr 202470.40070.95068.90070.05069.97441,301,670
03 Apr 202471.85071.85070.15070.35070.27442,103,303
02 Apr 202471.65072.00069.70071.00070.92363,731,872
28 Mar 202469.35071.70069.35070.25070.17463,275,589
27 Mar 202469.70069.95068.50068.80068.72666,012,638
26 Mar 202469.50070.85069.30070.30070.22446,925,401
25 Mar 202470.15070.95069.80070.30070.22442,502,492
22 Mar 202472.20072.40070.10071.00070.92346,657,792
21 Mar 202472.50073.25072.25072.55072.47238,991,190
20 Mar 202471.30071.75070.35071.25071.17330,531,961
19 Mar 202471.25071.70070.60071.10071.02338,328,086
18 Mar 202471.15072.50071.15072.00071.92229,947,868
15 Mar 202471.40072.00070.80071.90071.82266,420,792
14 Mar 202474.30075.20072.80073.45073.37148,282,142
13 Mar 202474.50075.05073.75074.00073.92047,435,359
12 Mar 202473.55075.00072.95074.85074.76973,206,579
11 Mar 202472.15073.20072.10072.80072.72137,032,890
08 Mar 202470.80072.35070.75071.25071.17333,041,436
07 Mar 202472.05072.65070.10070.70070.62442,526,429
06 Mar 202470.55072.70070.30071.85071.77256,159,854
05 Mar 202470.20070.90069.05069.70069.62559,448,363
04 Mar 202473.30073.45071.50072.10072.02255,605,212
01 Mar 202472.00073.40071.50073.05072.97160,262,868
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...