Alibaba Group Holding Limited (9988.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 117.700 | 118.200 | 115.800 | 117.300 | 117.300 | 49,008,508 |
| 26 Jan 2023 | 117.800 | 118.500 | 116.300 | 117.500 | 117.500 | 54,550,091 |
| 20 Jan 2023 | 114.800 | 117.000 | 114.300 | 116.300 | 116.300 | 64,593,525 |
| 19 Jan 2023 | 111.000 | 113.600 | 110.300 | 112.200 | 112.200 | 55,515,129 |
| 18 Jan 2023 | 112.900 | 114.900 | 110.700 | 114.100 | 114.100 | 55,425,698 |
| 17 Jan 2023 | 114.000 | 116.800 | 112.800 | 114.500 | 114.500 | 62,173,474 |
| 16 Jan 2023 | 114.200 | 115.400 | 110.900 | 113.400 | 113.400 | 65,734,884 |
| 13 Jan 2023 | 110.800 | 113.000 | 109.000 | 112.700 | 112.700 | 72,120,768 |
| 12 Jan 2023 | 113.100 | 113.100 | 107.800 | 110.800 | 110.800 | 91,858,342 |
| 11 Jan 2023 | 112.200 | 115.000 | 110.500 | 112.900 | 112.900 | 108,863,653 |
| 10 Jan 2023 | 109.000 | 110.000 | 107.000 | 109.500 | 109.500 | 76,284,815 |
| 09 Jan 2023 | 105.600 | 110.900 | 105.000 | 110.400 | 110.400 | 123,720,147 |
| 06 Jan 2023 | 101.500 | 102.700 | 99.700 | 101.600 | 101.600 | 73,315,739 |
| 05 Jan 2023 | 102.100 | 103.800 | 98.200 | 99.600 | 99.600 | 104,685,426 |
| 04 Jan 2023 | 90.750 | 96.500 | 89.500 | 96.400 | 96.400 | 118,636,981 |
| 03 Jan 2023 | 85.700 | 89.150 | 84.600 | 88.650 | 88.650 | 45,393,323 |
| 30 Dec 2022 | 87.300 | 88.300 | 85.700 | 86.250 | 86.250 | 35,928,445 |
| 29 Dec 2022 | 85.400 | 85.850 | 84.650 | 85.550 | 85.550 | 44,950,446 |
| 28 Dec 2022 | 87.300 | 89.350 | 87.300 | 87.700 | 87.700 | 55,669,943 |
| 23 Dec 2022 | 85.400 | 87.550 | 85.400 | 86.500 | 86.500 | 34,114,821 |
| 22 Dec 2022 | 86.500 | 89.150 | 86.450 | 87.900 | 87.900 | 53,772,623 |
| 21 Dec 2022 | 84.450 | 85.400 | 83.700 | 84.450 | 84.450 | 31,475,853 |
| 20 Dec 2022 | 85.000 | 85.550 | 82.500 | 84.050 | 84.050 | 57,291,122 |
| 19 Dec 2022 | 86.900 | 90.800 | 86.400 | 87.050 | 87.050 | 70,038,366 |
| 16 Dec 2022 | 84.150 | 88.750 | 84.150 | 86.450 | 86.450 | 77,057,783 |
| 15 Dec 2022 | 88.500 | 88.550 | 85.200 | 85.900 | 85.900 | 46,551,464 |
| 14 Dec 2022 | 89.700 | 90.500 | 88.550 | 89.500 | 89.500 | 42,497,183 |
| 13 Dec 2022 | 87.700 | 90.250 | 87.100 | 88.350 | 88.350 | 49,026,085 |
| 12 Dec 2022 | 89.800 | 90.900 | 87.600 | 88.350 | 88.350 | 48,772,508 |
| 09 Dec 2022 | 90.650 | 93.200 | 88.850 | 91.850 | 91.850 | 85,186,929 |
| 08 Dec 2022 | 86.800 | 91.100 | 86.300 | 89.400 | 89.400 | 70,524,387 |
| 07 Dec 2022 | 89.200 | 92.000 | 84.800 | 85.050 | 85.050 | 83,595,457 |
| 06 Dec 2022 | 88.150 | 91.750 | 88.150 | 89.850 | 89.850 | 66,889,543 |
| 05 Dec 2022 | 88.800 | 92.850 | 87.250 | 92.650 | 92.650 | 132,953,207 |
| 02 Dec 2022 | 83.600 | 85.750 | 82.950 | 84.800 | 84.800 | 74,134,786 |
| 01 Dec 2022 | 85.600 | 86.900 | 82.450 | 82.800 | 82.800 | 106,301,600 |
| 30 Nov 2022 | 77.700 | 80.900 | 76.450 | 79.900 | 79.900 | 109,081,005 |
| 29 Nov 2022 | 73.650 | 78.800 | 73.200 | 78.750 | 78.750 | 94,542,048 |
| 28 Nov 2022 | 70.600 | 73.350 | 69.800 | 72.200 | 72.200 | 65,982,901 |
| 25 Nov 2022 | 75.900 | 76.000 | 73.850 | 74.750 | 74.750 | 28,359,869 |
| 24 Nov 2022 | 76.700 | 77.200 | 74.900 | 76.400 | 76.400 | 31,644,335 |
| 23 Nov 2022 | 73.750 | 76.450 | 73.050 | 75.400 | 75.400 | 54,202,563 |
| 22 Nov 2022 | 75.200 | 75.700 | 72.200 | 73.100 | 73.100 | 60,909,746 |
| 21 Nov 2022 | 77.150 | 77.300 | 75.000 | 76.150 | 76.150 | 49,675,006 |
| 18 Nov 2022 | 83.250 | 83.500 | 79.250 | 79.950 | 79.950 | 110,896,755 |
| 17 Nov 2022 | 77.000 | 79.700 | 74.000 | 78.250 | 78.250 | 89,532,516 |
| 16 Nov 2022 | 77.750 | 80.800 | 77.000 | 78.800 | 78.800 | 100,509,510 |
| 15 Nov 2022 | 71.000 | 80.850 | 69.750 | 78.900 | 78.900 | 187,288,574 |
| 14 Nov 2022 | 73.000 | 73.700 | 70.000 | 71.050 | 71.050 | 93,784,730 |
| 11 Nov 2022 | 68.750 | 71.450 | 67.050 | 70.800 | 70.800 | 110,961,720 |
| 10 Nov 2022 | 63.900 | 64.500 | 62.600 | 63.000 | 63.000 | 58,517,362 |
| 09 Nov 2022 | 66.700 | 67.750 | 65.150 | 66.000 | 66.000 | 63,076,446 |
| 08 Nov 2022 | 68.750 | 69.000 | 66.400 | 67.100 | 67.100 | 64,928,791 |
| 07 Nov 2022 | 66.700 | 71.800 | 66.300 | 69.700 | 69.700 | 99,793,174 |
| 04 Nov 2022 | 64.000 | 76.200 | 64.000 | 69.900 | 69.900 | 151,997,251 |
| 03 Nov 2022 | 63.600 | 65.000 | 62.850 | 63.000 | 63.000 | 58,022,487 |
| 02 Nov 2022 | 65.300 | 68.000 | 64.150 | 67.400 | 67.400 | 44,674,540 |
| 01 Nov 2022 | 63.050 | 68.250 | 62.850 | 66.100 | 66.100 | 112,728,864 |
| 31 Oct 2022 | 61.000 | 64.550 | 60.300 | 61.450 | 61.450 | 65,768,272 |
| 28 Oct 2022 | 64.250 | 64.550 | 60.900 | 61.750 | 61.750 | 69,414,690 |
| 27 Oct 2022 | 67.550 | 67.950 | 64.650 | 64.850 | 64.850 | 91,203,977 |
| 26 Oct 2022 | 61.800 | 64.650 | 61.250 | 62.300 | 62.300 | 93,276,020 |
| 25 Oct 2022 | 61.850 | 65.950 | 60.250 | 63.600 | 63.600 | 102,026,681 |
| 24 Oct 2022 | 66.000 | 67.250 | 60.800 | 61.650 | 61.650 | 169,668,961 |
| 21 Oct 2022 | 70.100 | 71.100 | 69.350 | 69.600 | 69.600 | 55,066,786 |
| 20 Oct 2022 | 69.000 | 71.200 | 68.000 | 69.900 | 69.900 | 63,153,613 |
| 19 Oct 2022 | 75.100 | 75.600 | 72.500 | 72.700 | 72.700 | 39,088,213 |
| 18 Oct 2022 | 75.300 | 76.400 | 73.850 | 76.000 | 76.000 | 35,967,664 |
| 17 Oct 2022 | 72.150 | 74.650 | 70.900 | 73.200 | 73.200 | 45,035,937 |
| 14 Oct 2022 | 74.000 | 76.100 | 72.350 | 73.250 | 73.250 | 43,037,199 |
| 13 Oct 2022 | 74.350 | 74.950 | 72.600 | 72.750 | 72.750 | 25,774,888 |
| 12 Oct 2022 | 74.500 | 77.350 | 72.300 | 74.350 | 74.350 | 56,354,876 |
| 11 Oct 2022 | 78.150 | 78.600 | 75.600 | 76.000 | 76.000 | 39,298,810 |
| 10 Oct 2022 | 79.250 | 79.550 | 78.000 | 78.700 | 78.700 | 28,520,208 |
| 07 Oct 2022 | 81.700 | 82.800 | 81.200 | 81.350 | 81.350 | 27,043,107 |
| 06 Oct 2022 | 83.000 | 84.550 | 82.650 | 83.150 | 83.150 | 29,151,683 |
| 05 Oct 2022 | 82.000 | 84.600 | 81.400 | 84.200 | 84.200 | 65,113,124 |
| 03 Oct 2022 | 77.900 | 78.750 | 76.800 | 77.650 | 77.650 | 30,742,228 |
| 30 Sept 2022 | 77.300 | 78.750 | 75.900 | 77.950 | 77.950 | 46,992,673 |
| 29 Sept 2022 | 78.850 | 79.200 | 75.850 | 76.850 | 76.850 | 62,711,018 |
| 28 Sept 2022 | 76.550 | 77.250 | 74.450 | 74.700 | 74.700 | 53,790,769 |
| 27 Sept 2022 | 78.600 | 79.200 | 76.050 | 77.900 | 77.900 | 49,807,775 |
| 26 Sept 2022 | 77.400 | 80.300 | 76.700 | 78.700 | 78.700 | 47,488,911 |
| 23 Sept 2022 | 79.150 | 80.350 | 78.400 | 78.400 | 78.400 | 45,213,463 |
| 22 Sept 2022 | 80.000 | 81.000 | 79.700 | 80.850 | 80.850 | 49,260,960 |
| 21 Sept 2022 | 84.100 | 84.150 | 82.600 | 83.050 | 83.050 | 37,225,757 |
| 20 Sept 2022 | 85.300 | 87.350 | 85.100 | 86.200 | 86.200 | 36,089,021 |
| 19 Sept 2022 | 85.050 | 85.500 | 83.200 | 83.700 | 83.700 | 41,066,371 |
| 16 Sept 2022 | 86.700 | 87.650 | 86.050 | 86.800 | 86.800 | 39,457,544 |
| 15 Sept 2022 | 86.900 | 88.550 | 86.900 | 88.100 | 88.100 | 21,920,813 |
| 14 Sept 2022 | 87.800 | 88.300 | 86.900 | 87.100 | 87.100 | 35,250,138 |
| 13 Sept 2022 | 91.800 | 92.300 | 90.800 | 91.200 | 91.200 | 41,280,098 |
| 09 Sept 2022 | 87.200 | 90.350 | 86.550 | 89.800 | 89.800 | 31,544,613 |
| 08 Sept 2022 | 88.500 | 89.200 | 86.750 | 87.200 | 87.200 | 33,528,981 |
| 07 Sept 2022 | 86.100 | 87.850 | 85.950 | 87.400 | 87.400 | 28,479,263 |
| 06 Sept 2022 | 88.850 | 89.500 | 87.200 | 88.050 | 88.050 | 29,242,315 |
| 05 Sept 2022 | 89.500 | 89.500 | 87.550 | 88.500 | 88.500 | 35,505,940 |
| 02 Sept 2022 | 92.000 | 92.750 | 90.200 | 90.650 | 90.650 | 40,477,868 |
| 01 Sept 2022 | 93.850 | 95.550 | 91.850 | 92.200 | 92.200 | 41,471,390 |
| 31 Aug 2022 | 91.900 | 96.900 | 91.500 | 94.300 | 94.300 | 52,002,425 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
