9988.HK - Alibaba Group Holding Limited

HKSE - HKSE Delayed price. Currency in HKD
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
25 May 202380.00080.30077.60078.65078.65075,187,196
24 May 202381.05081.90080.60081.05081.05039,045,036
23 May 202383.60084.65082.35083.00083.00032,115,656
22 May 202382.45085.10081.40083.60083.60054,249,146
19 May 202383.45084.35082.00082.45082.45092,873,084
18 May 202388.20089.20087.25087.75087.75072,221,529
17 May 202387.35087.50085.00085.45085.45043,307,971
16 May 202386.80086.80084.95085.75085.75026,388,517
15 May 202384.00086.50083.00085.45085.45041,392,670
12 May 202385.15085.50083.80084.65084.65060,973,363
11 May 202381.80082.75080.80082.65082.65045,547,433
10 May 202380.05080.70078.80080.20080.20041,918,692
09 May 202381.95081.95078.90079.45079.45053,328,129
08 May 202381.65082.40081.40081.95081.95040,005,891
05 May 202382.00082.45081.10081.65081.65033,666,492
04 May 202380.50081.45080.35080.70080.70034,428,742
03 May 202380.10080.60079.70080.35080.35039,306,160
02 May 202383.65084.10081.50082.30082.30026,572,826
28 Apr 202382.85083.90081.65082.05082.05046,940,162
27 Apr 202381.80082.20080.80081.80081.80063,401,706
26 Apr 202381.60084.70081.25083.30083.30072,936,666
25 Apr 202385.70085.95083.30084.10084.10056,529,023
24 Apr 202387.45088.50086.00086.90086.90035,872,549
21 Apr 202389.35089.85087.30087.95087.95062,592,264
20 Apr 202392.20092.95091.45091.75091.75029,866,001
19 Apr 202394.50094.50091.95092.25092.25035,119,559
18 Apr 202394.10095.60094.10094.80094.80026,770,456
17 Apr 202393.20096.35092.80095.40095.40037,951,973
14 Apr 202394.50095.15093.75094.50094.50026,025,094
13 Apr 202391.60094.35091.10094.15094.15065,547,652
12 Apr 202397.65098.15095.70096.05096.05038,659,231
11 Apr 2023100.200101.50098.10099.30099.30060,954,920
06 Apr 202396.20098.00095.90097.75097.75040,751,702
04 Apr 202396.15096.45093.70095.65095.65053,862,168
03 Apr 202399.00099.95097.60098.55098.55053,752,683
31 Mar 2023101.200102.00099.600100.400100.40089,687,911
30 Mar 202397.10097.20094.65096.90096.90088,453,938
29 Mar 202396.85098.00094.35094.55094.550163,130,347
28 Mar 202385.10085.65083.30084.25084.25053,162,509
27 Mar 202386.35089.95083.80085.25085.250100,519,321
24 Mar 202385.45086.60084.50085.30085.30048,345,392
23 Mar 202382.55086.70082.35086.20086.20067,377,220
22 Mar 202382.20084.40082.10082.85082.85044,553,051
21 Mar 202379.35080.65078.70080.50080.50036,073,232
20 Mar 202380.95081.15078.10079.20079.20052,567,854
17 Mar 202381.40082.20080.55081.50081.50067,317,247
16 Mar 202380.20081.45079.80080.50080.50045,643,767
15 Mar 202382.70083.70081.55082.05082.05046,739,487
14 Mar 202381.50082.05079.50080.00080.00073,040,873
13 Mar 202382.40084.95081.45083.25083.25064,694,323
10 Mar 202381.50082.20081.00081.15081.15077,303,637
09 Mar 202386.30086.50084.50084.50084.50043,587,344
08 Mar 202387.00087.10085.10085.75085.75051,977,469
07 Mar 202389.00091.65087.80088.60088.60062,222,775
06 Mar 202387.35088.25086.55087.25087.25053,347,406
03 Mar 202389.50089.50087.30088.00088.00050,893,726
02 Mar 202388.60089.00087.45087.60087.60079,258,745
01 Mar 202386.70092.15086.60091.90091.90076,906,503
28 Feb 202388.25089.25086.05086.50086.50082,590,338
27 Feb 202388.00092.15087.75089.40089.40077,371,929
24 Feb 202393.25093.25090.00090.05090.05081,538,617
23 Feb 202392.75096.25092.60095.15095.15048,408,447
22 Feb 202392.10094.80092.10092.95092.95059,459,217
21 Feb 202399.50099.50095.00095.20095.20058,373,987
20 Feb 202398.800100.50098.00099.40099.40038,508,675
17 Feb 2023102.100102.90099.45099.45099.45037,616,027
16 Feb 2023102.000105.400101.500102.100102.10043,292,397
15 Feb 2023102.300102.500100.100100.900100.90046,755,321
14 Feb 2023103.600103.900102.300102.500102.50039,436,631
13 Feb 2023101.100104.900100.700104.000104.00041,478,273
10 Feb 2023107.300107.600103.400104.100104.10044,532,345
09 Feb 2023103.500108.500103.100107.600107.60060,791,720
08 Feb 2023104.400104.800102.100103.500103.50039,292,294
07 Feb 2023103.500106.700103.500104.800104.80038,073,535
06 Feb 2023102.200103.800101.500103.200103.20053,151,968
03 Feb 2023107.200107.700105.300106.100106.10055,271,792
02 Feb 2023111.400112.300108.700109.000109.00039,931,077
01 Feb 2023109.000110.500107.200110.000110.00055,654,697
31 Jan 2023109.600110.500105.500107.600107.60094,863,420
30 Jan 2023114.500115.400107.800109.000109.000131,046,567
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...