UK markets open in 4 hours 27 minutes

Alibaba Group Holding Limited (9988.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
82.500+4.850 (+6.25%)
As of 10:18AM HKT. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202282.00082.55081.40082.50082.50018,018,300
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
30 Aug 202295.40095.45092.70095.20095.20035,706,777
29 Aug 202294.75096.80093.80095.15095.15037,070,401
26 Aug 202297.65097.65094.70095.80095.80054,668,306
25 Aug 202290.00095.20088.90093.80093.80066,382,425
24 Aug 202286.85087.50085.50086.25086.25035,976,874
23 Aug 202289.00089.30086.75088.40088.40036,228,033
22 Aug 202287.80089.75087.70088.50088.50034,067,261
19 Aug 202288.00090.25087.85089.50089.50026,850,751
18 Aug 202289.00089.05087.50088.25088.25041,421,479
17 Aug 202290.80091.40089.65090.35090.35024,355,633
16 Aug 202292.00092.40088.55089.95089.95033,043,745
15 Aug 202291.80093.80091.70091.75091.75023,076,972
12 Aug 202292.90093.40091.25092.90092.90026,387,695
11 Aug 202291.00092.40089.40091.75091.75052,998,669
10 Aug 202289.35089.65086.80087.95087.95037,209,371
09 Aug 202290.00091.70088.45089.60089.60044,942,429
08 Aug 202290.00090.25088.50088.80088.80047,770,883
05 Aug 202295.40095.65091.90092.90092.90050,440,861
04 Aug 202295.55096.20093.35095.00095.00052,297,501
03 Aug 202290.85091.85089.20090.35090.35043,309,986
02 Aug 202289.00089.00086.10087.05087.05067,822,076
01 Aug 202288.10091.65087.80089.60089.60090,581,313
29 Jul 202298.70098.70091.70093.10093.100101,884,460
28 Jul 2022100.800100.80099.10099.15099.15047,788,609
27 Jul 2022101.000101.20099.900101.000101.00059,523,684
26 Jul 2022103.000106.100102.500104.400104.40062,335,905
25 Jul 2022100.000100.70099.10099.60099.60041,783,554
22 Jul 2022102.700103.700101.700102.100102.10025,271,063
21 Jul 2022102.800104.000101.200102.000102.00038,969,577
20 Jul 2022104.800105.700103.200103.200103.20040,062,258
19 Jul 2022101.800102.200100.100100.900100.90040,614,536
18 Jul 2022100.800104.30099.850103.900103.90054,210,503
15 Jul 2022102.500106.100102.100102.200102.20060,291,037
14 Jul 2022107.800110.400107.500108.700108.70039,688,425
13 Jul 2022107.500109.500107.000107.400107.40037,018,374
12 Jul 2022108.300109.600107.100107.800107.80061,833,006
11 Jul 2022117.300117.900112.000114.000114.00059,279,763
08 Jul 2022122.000122.000119.800121.000121.00058,168,745
07 Jul 2022115.300117.500113.500116.700116.70040,428,095
06 Jul 2022119.000119.000114.600117.000117.00052,058,276
05 Jul 2022116.300118.400114.700115.200115.20045,974,352
04 Jul 2022111.600114.100109.400113.200113.20038,788,782
30 Jun 2022113.600114.400110.700111.900111.90047,263,509
29 Jun 2022114.500116.300113.000114.500114.50054,735,988
28 Jun 2022117.600119.100112.600118.100118.10070,432,843
27 Jun 2022117.300120.400116.100118.100118.10098,194,624
24 Jun 2022112.600115.500111.500113.900113.90088,759,544
23 Jun 2022104.900109.900103.400108.000108.00080,541,807
22 Jun 2022104.800105.100101.500101.500101.50056,378,203
21 Jun 2022104.500106.100103.400105.800105.80056,377,679
20 Jun 2022102.000104.60099.650104.400104.40064,777,753
17 Jun 2022100.100104.800100.000104.500104.50098,242,313
16 Jun 2022108.800109.800100.400102.400102.40051,964,072
15 Jun 2022105.000106.700104.300105.600105.60062,840,727
14 Jun 202298.250102.40097.200101.200101.20079,243,938
13 Jun 2022106.200108.400103.500103.800103.80085,883,479
10 Jun 2022107.600116.000107.000112.800112.800107,826,465
09 Jun 2022116.200116.300108.100111.300111.300113,806,634
08 Jun 2022103.400110.400102.500108.800108.800116,293,353
07 Jun 202296.950101.80096.15098.80098.80088,847,430
06 Jun 202292.85098.60091.25096.95096.95061,560,025
02 Jun 202291.75093.00091.00092.30092.30038,921,083
01 Jun 202296.00096.20094.00094.60094.60034,758,451
31 May 202294.60097.50093.10096.25096.25087,590,516
30 May 202291.70094.90091.30094.90094.90058,244,941
27 May 202291.00092.40089.85091.00091.00094,943,603
26 May 202282.00082.00079.65081.10081.10044,520,428
25 May 202282.00084.15081.35082.35082.35039,360,501
24 May 202284.80086.30082.90083.60083.60041,592,157
23 May 202286.20086.55083.85085.10085.10048,116,001
20 May 202286.30088.80085.60088.05088.05037,411,832
19 May 202285.00085.40082.75083.35083.35063,967,045
18 May 202290.55090.55087.80090.00090.00040,887,159
17 May 202287.50091.80086.65090.55090.55065,364,000
16 May 202286.00086.25083.10084.60084.60037,186,669
13 May 202282.20082.85081.25082.20082.20053,688,518
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...