UK markets closed

Alibaba Group Holding Limited (9988.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
174.400+0.500 (+0.29%)
At close: 4:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2021172.600175.000171.300174.400174.40024,304,039
21 Oct 2021173.000175.500170.500173.900173.90039,498,418
20 Oct 2021172.600179.900171.000175.800175.80073,819,843
19 Oct 2021162.700165.900162.200164.800164.80022,621,183
18 Oct 2021162.500162.900159.900162.900162.90020,485,496
15 Oct 2021161.300162.200158.800161.800161.80041,251,499
13 Oct 2021160.900160.900160.900160.900160.900-
12 Oct 2021160.200163.000159.000161.300161.30051,876,960
11 Oct 2021163.000170.500162.000167.800167.80087,174,082
08 Oct 2021154.400155.500150.800155.500155.50055,270,783
07 Oct 2021141.300147.800141.100147.300147.30032,227,036
06 Oct 2021138.600139.200135.700137.300137.30018,712,471
05 Oct 2021132.000135.900132.000135.300135.30030,437,300
04 Oct 2021143.500143.500136.400137.000137.00041,840,351
30 Sept 2021144.900144.900141.000142.200142.20038,043,224
29 Sept 2021148.300149.300145.500148.300148.30024,903,515
28 Sept 2021145.400153.000144.500150.900150.90042,597,994
27 Sept 2021142.200145.500141.200141.900141.90031,609,172
24 Sept 2021146.700148.300143.800144.300144.30030,354,881
23 Sept 2021148.000150.800146.400148.400148.40032,529,431
21 Sept 2021146.000149.500145.500148.700148.70023,944,111
20 Sept 2021154.200154.300150.700151.500151.50017,981,515
17 Sept 2021150.600155.700150.200154.900154.90030,179,321
16 Sept 2021153.600153.900149.100151.500151.50033,935,111
15 Sept 2021155.500156.900153.600154.000154.00028,239,189
14 Sept 2021160.400162.100156.400158.300158.30022,361,537
13 Sept 2021161.500163.000156.900160.800160.80025,905,101
10 Sept 2021163.700168.200163.400167.900167.90027,766,697
09 Sept 2021165.000166.100160.300161.000161.00028,379,942
08 Sept 2021170.000173.400169.300170.900170.90024,995,877
07 Sept 2021168.400171.800168.300170.000170.00024,179,489
06 Sept 2021164.500168.000163.800168.000168.00024,264,531
03 Sept 2021168.400168.500164.000164.900164.90048,210,742
02 Sept 2021170.000171.900167.600171.000171.00032,232,099
01 Sept 2021163.500167.600161.700165.200165.20036,318,509
31 Aug 2021158.500165.500154.700165.500165.50049,830,778
30 Aug 2021155.900160.100154.300158.200158.20033,016,759
27 Aug 2021160.700163.100153.700155.900155.90051,566,566
26 Aug 2021164.300165.900160.100162.200162.20025,997,432
25 Aug 2021170.800172.300162.400164.100164.10053,797,802
24 Aug 2021156.800166.600156.300166.500166.50052,107,427
23 Aug 2021155.900160.000151.200152.100152.10069,681,080
20 Aug 2021158.100160.700155.100157.900157.90054,863,086
19 Aug 2021168.600169.400160.300162.100162.10045,396,323
18 Aug 2021170.000172.700169.400171.600171.60023,291,029
17 Aug 2021177.900178.900171.000171.800171.80042,641,139
16 Aug 2021183.900183.900179.600180.400180.40019,542,473
13 Aug 2021185.500185.800181.500184.000184.00021,527,678
12 Aug 2021190.000190.800186.400188.700188.70014,517,317
11 Aug 2021190.600192.400188.400191.200191.20013,796,247
10 Aug 2021190.000192.900187.600192.900192.90017,983,679
09 Aug 2021187.000191.600185.100188.700188.70028,015,589
06 Aug 2021192.200194.300190.300193.500193.50015,486,524
05 Aug 2021194.900197.600191.800192.500192.50021,169,911
04 Aug 2021191.300194.500186.500192.300192.30023,029,276
03 Aug 2021195.500195.500187.200193.500193.50025,920,558
02 Aug 2021189.000193.300187.200191.900191.90024,424,086
30 Jul 2021190.400190.700185.600189.000189.00026,604,358
29 Jul 2021191.800197.300189.300197.300197.30057,050,274
28 Jul 2021179.500184.600176.200183.200183.20052,598,759
27 Jul 2021183.800188.500174.500179.900179.90066,752,350
26 Jul 2021199.200199.200192.000192.100192.10043,322,099
23 Jul 2021208.800208.800203.400205.200205.20011,735,052
22 Jul 2021205.600207.600205.400207.400207.40012,066,102
21 Jul 2021205.600206.000201.400203.000203.00014,800,334
20 Jul 2021204.000206.400200.400202.800202.80014,790,988
19 Jul 2021205.800205.800201.800202.600202.60043,294,441
16 Jul 2021210.400211.600207.800209.400209.40055,141,154
15 Jul 2021206.400214.200206.000210.600210.60045,293,673
14 Jul 2021205.200206.800203.800206.400206.40025,764,588
13 Jul 2021199.400207.400197.600205.200205.20030,179,190
12 Jul 2021199.300200.800195.300197.400197.40019,585,720
09 Jul 2021195.000196.600189.900195.500195.50035,815,396
08 Jul 2021202.200203.200197.000197.300197.30037,789,548
07 Jul 2021207.000207.000204.400205.800205.80016,935,600
06 Jul 2021205.200209.400203.600209.400209.40018,506,503
05 Jul 2021209.000209.800205.000206.000206.00021,390,710
02 Jul 2021216.200216.200210.600212.000212.00027,196,447
30 Jun 2021222.000222.800220.000220.000220.00017,882,516
29 Jun 2021222.000222.800218.000219.400219.40022,735,870
28 Jun 2021220.800225.000219.200222.000222.00023,248,108
25 Jun 2021212.800216.400211.200215.600215.60029,426,102
24 Jun 2021209.600212.600209.200210.200210.20016,482,032
23 Jun 2021205.000207.600204.200207.200207.20016,558,423
22 Jun 2021204.000204.400201.800203.000203.00016,162,775
21 Jun 2021206.000207.600203.800205.400205.40014,510,523
18 Jun 2021204.400207.600203.800207.000207.00026,572,314
17 Jun 2021202.000204.000201.200203.800203.80012,114,454
16 Jun 2021205.400205.400203.400203.400203.40015,362,004
15 Jun 2021209.600209.600204.400206.400206.40016,521,833
11 Jun 2021207.800208.000204.400205.200205.20021,751,657
10 Jun 2021208.800211.200206.000207.600207.60015,353,710
09 Jun 2021209.200210.400207.200208.000208.00014,721,409
08 Jun 2021211.800212.000208.800210.200210.20014,131,162
07 Jun 2021211.600212.600209.000212.000212.00023,713,310
04 Jun 2021208.800213.800208.600210.200210.20039,982,639
03 Jun 2021213.800213.800209.600210.800210.80018,209,307
02 Jun 2021215.800215.800212.600214.400214.40031,538,468
01 Jun 2021213.600219.600212.400218.200218.20038,847,778
31 May 2021208.400211.400207.800211.000211.00021,707,496
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...