UK markets closed

Alibaba Group Holding Limited (9988.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
117.300-0.200 (-0.17%)
At close: 04:08PM HKT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023117.700118.200115.800117.300117.30049,008,508
26 Jan 2023117.800118.500116.300117.500117.50054,550,091
20 Jan 2023114.800117.000114.300116.300116.30064,593,525
19 Jan 2023111.000113.600110.300112.200112.20055,515,129
18 Jan 2023112.900114.900110.700114.100114.10055,425,698
17 Jan 2023114.000116.800112.800114.500114.50062,173,474
16 Jan 2023114.200115.400110.900113.400113.40065,734,884
13 Jan 2023110.800113.000109.000112.700112.70072,120,768
12 Jan 2023113.100113.100107.800110.800110.80091,858,342
11 Jan 2023112.200115.000110.500112.900112.900108,863,653
10 Jan 2023109.000110.000107.000109.500109.50076,284,815
09 Jan 2023105.600110.900105.000110.400110.400123,720,147
06 Jan 2023101.500102.70099.700101.600101.60073,315,739
05 Jan 2023102.100103.80098.20099.60099.600104,685,426
04 Jan 202390.75096.50089.50096.40096.400118,636,981
03 Jan 202385.70089.15084.60088.65088.65045,393,323
30 Dec 202287.30088.30085.70086.25086.25035,928,445
29 Dec 202285.40085.85084.65085.55085.55044,950,446
28 Dec 202287.30089.35087.30087.70087.70055,669,943
23 Dec 202285.40087.55085.40086.50086.50034,114,821
22 Dec 202286.50089.15086.45087.90087.90053,772,623
21 Dec 202284.45085.40083.70084.45084.45031,475,853
20 Dec 202285.00085.55082.50084.05084.05057,291,122
19 Dec 202286.90090.80086.40087.05087.05070,038,366
16 Dec 202284.15088.75084.15086.45086.45077,057,783
15 Dec 202288.50088.55085.20085.90085.90046,551,464
14 Dec 202289.70090.50088.55089.50089.50042,497,183
13 Dec 202287.70090.25087.10088.35088.35049,026,085
12 Dec 202289.80090.90087.60088.35088.35048,772,508
09 Dec 202290.65093.20088.85091.85091.85085,186,929
08 Dec 202286.80091.10086.30089.40089.40070,524,387
07 Dec 202289.20092.00084.80085.05085.05083,595,457
06 Dec 202288.15091.75088.15089.85089.85066,889,543
05 Dec 202288.80092.85087.25092.65092.650132,953,207
02 Dec 202283.60085.75082.95084.80084.80074,134,786
01 Dec 202285.60086.90082.45082.80082.800106,301,600
30 Nov 202277.70080.90076.45079.90079.900109,081,005
29 Nov 202273.65078.80073.20078.75078.75094,542,048
28 Nov 202270.60073.35069.80072.20072.20065,982,901
25 Nov 202275.90076.00073.85074.75074.75028,359,869
24 Nov 202276.70077.20074.90076.40076.40031,644,335
23 Nov 202273.75076.45073.05075.40075.40054,202,563
22 Nov 202275.20075.70072.20073.10073.10060,909,746
21 Nov 202277.15077.30075.00076.15076.15049,675,006
18 Nov 202283.25083.50079.25079.95079.950110,896,755
17 Nov 202277.00079.70074.00078.25078.25089,532,516
16 Nov 202277.75080.80077.00078.80078.800100,509,510
15 Nov 202271.00080.85069.75078.90078.900187,288,574
14 Nov 202273.00073.70070.00071.05071.05093,784,730
11 Nov 202268.75071.45067.05070.80070.800110,961,720
10 Nov 202263.90064.50062.60063.00063.00058,517,362
09 Nov 202266.70067.75065.15066.00066.00063,076,446
08 Nov 202268.75069.00066.40067.10067.10064,928,791
07 Nov 202266.70071.80066.30069.70069.70099,793,174
04 Nov 202264.00076.20064.00069.90069.900151,997,251
03 Nov 202263.60065.00062.85063.00063.00058,022,487
02 Nov 202265.30068.00064.15067.40067.40044,674,540
01 Nov 202263.05068.25062.85066.10066.100112,728,864
31 Oct 202261.00064.55060.30061.45061.45065,768,272
28 Oct 202264.25064.55060.90061.75061.75069,414,690
27 Oct 202267.55067.95064.65064.85064.85091,203,977
26 Oct 202261.80064.65061.25062.30062.30093,276,020
25 Oct 202261.85065.95060.25063.60063.600102,026,681
24 Oct 202266.00067.25060.80061.65061.650169,668,961
21 Oct 202270.10071.10069.35069.60069.60055,066,786
20 Oct 202269.00071.20068.00069.90069.90063,153,613
19 Oct 202275.10075.60072.50072.70072.70039,088,213
18 Oct 202275.30076.40073.85076.00076.00035,967,664
17 Oct 202272.15074.65070.90073.20073.20045,035,937
14 Oct 202274.00076.10072.35073.25073.25043,037,199
13 Oct 202274.35074.95072.60072.75072.75025,774,888
12 Oct 202274.50077.35072.30074.35074.35056,354,876
11 Oct 202278.15078.60075.60076.00076.00039,298,810
10 Oct 202279.25079.55078.00078.70078.70028,520,208
07 Oct 202281.70082.80081.20081.35081.35027,043,107
06 Oct 202283.00084.55082.65083.15083.15029,151,683
05 Oct 202282.00084.60081.40084.20084.20065,113,124
03 Oct 202277.90078.75076.80077.65077.65030,742,228
30 Sept 202277.30078.75075.90077.95077.95046,992,673
29 Sept 202278.85079.20075.85076.85076.85062,711,018
28 Sept 202276.55077.25074.45074.70074.70053,790,769
27 Sept 202278.60079.20076.05077.90077.90049,807,775
26 Sept 202277.40080.30076.70078.70078.70047,488,911
23 Sept 202279.15080.35078.40078.40078.40045,213,463
22 Sept 202280.00081.00079.70080.85080.85049,260,960
21 Sept 202284.10084.15082.60083.05083.05037,225,757
20 Sept 202285.30087.35085.10086.20086.20036,089,021
19 Sept 202285.05085.50083.20083.70083.70041,066,371
16 Sept 202286.70087.65086.05086.80086.80039,457,544
15 Sept 202286.90088.55086.90088.10088.10021,920,813
14 Sept 202287.80088.30086.90087.10087.10035,250,138
13 Sept 202291.80092.30090.80091.20091.20041,280,098
09 Sept 202287.20090.35086.55089.80089.80031,544,613
08 Sept 202288.50089.20086.75087.20087.20033,528,981
07 Sept 202286.10087.85085.95087.40087.40028,479,263
06 Sept 202288.85089.50087.20088.05088.05029,242,315
05 Sept 202289.50089.50087.55088.50088.50035,505,940
02 Sept 202292.00092.75090.20090.65090.65040,477,868
01 Sept 202293.85095.55091.85092.20092.20041,471,390
31 Aug 202291.90096.90091.50094.30094.30052,002,425
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...