Alibaba Group Holding Limited (9988.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 91.000 | 92.400 | 89.850 | 91.000 | 91.000 | 94,943,603 |
| 26 May 2022 | 82.000 | 82.000 | 79.650 | 81.100 | 81.100 | 44,520,428 |
| 25 May 2022 | 82.000 | 84.150 | 81.350 | 82.350 | 82.350 | 39,360,501 |
| 24 May 2022 | 84.800 | 86.300 | 82.900 | 83.600 | 83.600 | 41,592,157 |
| 23 May 2022 | 86.200 | 86.550 | 83.850 | 85.100 | 85.100 | 48,116,001 |
| 20 May 2022 | 86.300 | 88.800 | 85.600 | 88.050 | 88.050 | 37,411,832 |
| 19 May 2022 | 85.000 | 85.400 | 82.750 | 83.350 | 83.350 | 63,967,045 |
| 18 May 2022 | 90.550 | 90.550 | 87.800 | 90.000 | 90.000 | 40,887,159 |
| 17 May 2022 | 87.500 | 91.800 | 86.650 | 90.550 | 90.550 | 65,364,000 |
| 16 May 2022 | 86.000 | 86.250 | 83.100 | 84.600 | 84.600 | 37,186,669 |
| 13 May 2022 | 82.200 | 82.850 | 81.250 | 82.200 | 82.200 | 53,688,518 |
| 12 May 2022 | 81.850 | 82.550 | 79.900 | 80.000 | 80.000 | 69,966,835 |
| 11 May 2022 | 83.700 | 87.950 | 83.600 | 85.650 | 85.650 | 63,211,009 |
| 10 May 2022 | 83.500 | 87.200 | 83.150 | 86.000 | 86.000 | 64,139,439 |
| 06 May 2022 | 92.050 | 92.850 | 89.300 | 90.350 | 90.350 | 50,887,668 |
| 05 May 2022 | 99.500 | 101.100 | 96.200 | 96.700 | 96.700 | 27,991,225 |
| 04 May 2022 | 98.500 | 98.550 | 95.850 | 96.550 | 96.550 | 29,177,225 |
| 03 May 2022 | 100.000 | 103.100 | 92.500 | 100.300 | 100.300 | 103,238,870 |
| 29 Apr 2022 | 88.250 | 103.800 | 87.150 | 102.100 | 102.100 | 102,134,425 |
| 28 Apr 2022 | 88.000 | 88.550 | 86.300 | 88.250 | 88.250 | 40,675,166 |
| 27 Apr 2022 | 84.350 | 85.450 | 83.000 | 84.550 | 84.550 | 27,917,828 |
| 26 Apr 2022 | 84.500 | 87.900 | 83.750 | 84.900 | 84.900 | 38,304,821 |
| 25 Apr 2022 | 84.800 | 84.950 | 81.200 | 81.850 | 81.850 | 43,001,305 |
| 22 Apr 2022 | 83.500 | 87.350 | 83.400 | 86.650 | 86.650 | 33,414,007 |
| 21 Apr 2022 | 88.750 | 89.700 | 86.500 | 87.900 | 87.900 | 37,481,397 |
| 20 Apr 2022 | 91.100 | 92.950 | 90.300 | 90.700 | 90.700 | 24,190,299 |
| 19 Apr 2022 | 92.550 | 93.450 | 90.900 | 91.500 | 91.500 | 34,060,706 |
| 14 Apr 2022 | 97.650 | 98.000 | 93.850 | 95.500 | 95.500 | 52,348,941 |
| 13 Apr 2022 | 98.400 | 99.500 | 97.000 | 98.500 | 98.500 | 24,650,087 |
| 12 Apr 2022 | 98.500 | 100.600 | 96.350 | 99.000 | 99.000 | 39,683,531 |
| 11 Apr 2022 | 102.800 | 103.000 | 97.850 | 98.500 | 98.500 | 40,131,164 |
| 08 Apr 2022 | 102.800 | 103.800 | 101.500 | 103.800 | 103.800 | 38,153,586 |
| 07 Apr 2022 | 106.400 | 108.900 | 105.200 | 105.200 | 105.200 | 35,575,706 |
| 06 Apr 2022 | 109.100 | 109.800 | 107.100 | 107.600 | 107.600 | 46,638,063 |
| 04 Apr 2022 | 110.600 | 114.600 | 110.000 | 113.700 | 113.700 | 41,875,311 |
| 01 Apr 2022 | 106.800 | 109.700 | 105.700 | 109.700 | 109.700 | 38,709,405 |
| 31 Mar 2022 | 114.900 | 114.900 | 109.700 | 112.100 | 112.100 | 26,780,152 |
| 30 Mar 2022 | 115.000 | 115.700 | 112.600 | 113.900 | 113.900 | 43,050,119 |
| 29 Mar 2022 | 112.700 | 114.800 | 112.200 | 113.500 | 113.500 | 28,129,247 |
| 28 Mar 2022 | 107.400 | 113.500 | 106.100 | 111.100 | 111.100 | 35,856,686 |
| 25 Mar 2022 | 111.400 | 113.500 | 104.800 | 107.400 | 107.400 | 59,754,137 |
| 24 Mar 2022 | 116.400 | 119.000 | 113.500 | 113.800 | 113.800 | 56,175,392 |
| 23 Mar 2022 | 114.600 | 119.400 | 112.500 | 117.600 | 117.600 | 109,736,384 |
| 22 Mar 2022 | 102.300 | 111.400 | 102.100 | 110.200 | 110.200 | 82,216,795 |
| 21 Mar 2022 | 104.800 | 104.800 | 97.250 | 99.100 | 99.100 | 78,145,126 |
| 18 Mar 2022 | 97.150 | 100.200 | 95.000 | 98.350 | 98.350 | 69,216,323 |
| 17 Mar 2022 | 104.000 | 104.000 | 95.300 | 102.000 | 102.000 | 147,199,025 |
| 16 Mar 2022 | 74.500 | 91.050 | 73.700 | 90.700 | 90.700 | 159,307,067 |
| 15 Mar 2022 | 73.800 | 79.350 | 71.000 | 71.250 | 71.250 | 166,892,058 |
| 14 Mar 2022 | 86.150 | 86.600 | 80.250 | 80.900 | 80.900 | 99,109,140 |
| 11 Mar 2022 | 90.550 | 92.150 | 88.050 | 90.800 | 90.800 | 74,997,978 |
| 10 Mar 2022 | 99.700 | 99.700 | 94.400 | 96.100 | 96.100 | 46,922,499 |
| 09 Mar 2022 | 96.900 | 97.350 | 92.600 | 96.250 | 96.250 | 60,560,894 |
| 08 Mar 2022 | 97.550 | 99.950 | 95.800 | 96.900 | 96.900 | 49,195,657 |
| 07 Mar 2022 | 96.250 | 98.000 | 93.400 | 96.000 | 96.000 | 59,539,428 |
| 04 Mar 2022 | 98.200 | 100.200 | 98.200 | 99.000 | 99.000 | 67,845,622 |
| 03 Mar 2022 | 103.500 | 104.500 | 103.000 | 104.400 | 104.400 | 23,582,886 |
| 02 Mar 2022 | 103.900 | 106.600 | 103.900 | 103.900 | 103.900 | 32,172,998 |
| 01 Mar 2022 | 102.200 | 104.800 | 101.900 | 103.800 | 103.800 | 30,377,847 |
| 28 Feb 2022 | 103.300 | 104.200 | 100.700 | 104.200 | 104.200 | 56,081,193 |
| 25 Feb 2022 | 107.400 | 108.200 | 104.900 | 105.300 | 105.300 | 42,605,788 |
| 24 Feb 2022 | 107.500 | 108.400 | 103.600 | 104.900 | 104.900 | 64,889,871 |
| 23 Feb 2022 | 110.000 | 113.300 | 110.000 | 112.400 | 112.400 | 27,244,901 |
| 22 Feb 2022 | 109.000 | 111.900 | 108.800 | 111.400 | 111.400 | 43,059,975 |
| 21 Feb 2022 | 115.800 | 117.100 | 114.000 | 114.900 | 114.900 | 36,333,556 |
| 18 Feb 2022 | 122.600 | 124.000 | 118.700 | 119.500 | 119.500 | 36,059,936 |
| 17 Feb 2022 | 122.000 | 123.300 | 120.900 | 123.000 | 123.000 | 18,965,828 |
| 16 Feb 2022 | 122.400 | 123.000 | 121.100 | 122.500 | 122.500 | 20,308,833 |
| 15 Feb 2022 | 118.000 | 120.000 | 117.400 | 118.400 | 118.400 | 16,132,479 |
| 14 Feb 2022 | 119.000 | 119.900 | 118.200 | 118.700 | 118.700 | 19,512,374 |
| 11 Feb 2022 | 120.400 | 122.900 | 120.000 | 122.400 | 122.400 | 24,203,787 |
| 10 Feb 2022 | 123.000 | 123.000 | 119.400 | 122.200 | 122.200 | 32,353,947 |
| 09 Feb 2022 | 118.000 | 119.400 | 117.000 | 118.800 | 118.800 | 44,480,636 |
| 08 Feb 2022 | 112.600 | 113.500 | 110.600 | 111.200 | 111.200 | 41,696,354 |
| 07 Feb 2022 | 117.400 | 118.700 | 113.600 | 115.000 | 115.000 | 54,757,312 |
| 04 Feb 2022 | 120.000 | 120.800 | 118.400 | 120.400 | 120.400 | 43,293,069 |
| 31 Jan 2022 | 114.700 | 114.700 | 114.700 | 114.700 | 114.700 | - |
| 28 Jan 2022 | 110.000 | 111.500 | 108.600 | 110.000 | 110.000 | 43,809,950 |
| 27 Jan 2022 | 110.500 | 111.900 | 108.000 | 108.500 | 108.500 | 75,467,681 |
| 26 Jan 2022 | 116.300 | 118.700 | 114.100 | 116.900 | 116.900 | 35,353,738 |
| 25 Jan 2022 | 116.400 | 118.800 | 115.100 | 116.800 | 116.800 | 41,283,512 |
| 24 Jan 2022 | 122.000 | 122.000 | 118.700 | 119.100 | 119.100 | 54,758,602 |
| 21 Jan 2022 | 126.100 | 127.500 | 124.000 | 127.100 | 127.100 | 61,817,387 |
| 20 Jan 2022 | 125.000 | 132.500 | 125.000 | 131.500 | 131.500 | 44,796,183 |
| 19 Jan 2022 | 126.200 | 127.300 | 123.500 | 124.200 | 124.200 | 29,730,153 |
| 18 Jan 2022 | 129.200 | 130.900 | 125.400 | 126.400 | 126.400 | 23,468,279 |
| 17 Jan 2022 | 129.300 | 130.100 | 127.400 | 128.500 | 128.500 | 23,534,494 |
| 14 Jan 2022 | 126.900 | 129.300 | 126.600 | 129.300 | 129.300 | 28,235,556 |
| 13 Jan 2022 | 135.000 | 135.000 | 130.400 | 132.200 | 132.200 | 36,032,047 |
| 12 Jan 2022 | 128.600 | 133.100 | 128.400 | 133.000 | 133.000 | 44,483,108 |
| 11 Jan 2022 | 125.000 | 126.500 | 123.900 | 125.600 | 125.600 | 31,659,059 |
| 10 Jan 2022 | 128.800 | 129.500 | 125.400 | 127.600 | 127.600 | 36,814,976 |
| 07 Jan 2022 | 126.500 | 128.800 | 122.800 | 128.800 | 128.800 | 58,778,943 |
| 06 Jan 2022 | 117.500 | 121.100 | 117.300 | 121.000 | 121.000 | 47,231,895 |
| 05 Jan 2022 | 119.000 | 119.100 | 113.900 | 114.500 | 114.500 | 30,717,509 |
| 04 Jan 2022 | 118.400 | 118.900 | 115.700 | 116.900 | 116.900 | 23,228,903 |
| 03 Jan 2022 | 117.000 | 117.500 | 114.000 | 115.000 | 115.000 | 22,176,946 |
| 31 Dec 2021 | 119.500 | 120.300 | 118.100 | 118.900 | 118.900 | 31,837,667 |
| 30 Dec 2021 | 110.000 | 112.200 | 109.200 | 109.900 | 109.900 | 23,838,394 |
| 29 Dec 2021 | 112.300 | 112.300 | 110.100 | 110.600 | 110.600 | 19,990,686 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
