Alibaba Group Holding Limited (9988.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 73.600 | 73.900 | 72.800 | 73.100 | 73.100 | 24,685,769 |
| 25 July 2024 | 74.500 | 74.550 | 73.200 | 73.300 | 73.300 | 28,685,062 |
| 24 July 2024 | 74.050 | 74.850 | 74.050 | 74.200 | 74.200 | 24,392,950 |
| 23 July 2024 | 75.150 | 75.200 | 74.000 | 74.100 | 74.100 | 29,397,901 |
| 22 July 2024 | 73.800 | 75.200 | 73.700 | 74.750 | 74.750 | 33,903,557 |
| 19 July 2024 | 74.550 | 74.950 | 73.450 | 73.800 | 73.800 | 42,933,703 |
| 18 July 2024 | 75.550 | 76.100 | 75.100 | 75.800 | 75.800 | 35,852,222 |
| 17 July 2024 | 75.950 | 76.950 | 75.800 | 76.300 | 76.300 | 43,176,485 |
| 16 July 2024 | 75.700 | 75.950 | 75.100 | 75.500 | 75.500 | 33,288,019 |
| 15 July 2024 | 77.200 | 77.950 | 76.350 | 76.650 | 76.650 | 40,320,270 |
| 12 July 2024 | 76.400 | 78.700 | 76.400 | 78.400 | 78.400 | 65,804,366 |
| 11 July 2024 | 74.000 | 76.000 | 73.800 | 75.450 | 75.450 | 48,693,395 |
| 10 July 2024 | 73.700 | 74.600 | 73.100 | 73.100 | 73.100 | 35,940,892 |
| 09 July 2024 | 71.250 | 73.000 | 71.250 | 72.500 | 72.500 | 33,931,545 |
| 08 July 2024 | 72.050 | 72.650 | 71.450 | 71.800 | 71.800 | 41,071,018 |
| 05 July 2024 | - | - | - | - | - | - |
| 04 July 2024 | 73.400 | 73.950 | 73.000 | 73.150 | 73.150 | 30,491,758 |
| 03 July 2024 | 71.650 | 72.750 | 71.100 | 72.200 | 72.200 | 38,913,160 |
| 02 July 2024 | 69.800 | 72.000 | 69.800 | 70.450 | 70.450 | 43,280,648 |
| 28 June 2024 | 70.600 | 71.600 | 70.500 | 70.500 | 70.500 | 39,388,456 |
| 27 June 2024 | 72.000 | 72.600 | 71.250 | 71.550 | 71.550 | 37,688,869 |
| 26 June 2024 | 71.700 | 73.450 | 71.700 | 72.850 | 72.850 | 29,066,186 |
| 25 June 2024 | 72.250 | 73.200 | 72.100 | 72.650 | 72.650 | 27,467,171 |
| 24 June 2024 | 71.050 | 72.100 | 71.000 | 72.050 | 72.050 | 32,160,122 |
| 21 June 2024 | 72.450 | 72.650 | 71.500 | 72.000 | 72.000 | 57,906,313 |
| 20 June 2024 | 73.950 | 74.450 | 73.300 | 73.400 | 73.400 | 24,354,943 |
| 19 June 2024 | 72.900 | 74.450 | 72.250 | 74.200 | 74.200 | 31,831,878 |
| 18 June 2024 | 72.500 | 73.400 | 71.850 | 72.100 | 72.100 | 34,574,126 |
| 17 June 2024 | 71.850 | 73.000 | 71.150 | 72.500 | 72.500 | 35,419,261 |
| 14 June 2024 | 73.750 | 73.900 | 72.250 | 72.800 | 72.800 | 61,962,416 |
| 13 June 2024 | 75.300 | 75.350 | 73.700 | 74.500 | 74.500 | 51,382,442 |
| 12 June 2024 | 74.500 | 75.200 | 74.050 | 74.150 | 74.150 | 34,449,076 |
| 12 June 2024 | 0.0825 Dividend | |||||
| 11 June 2024 | 76.600 | 77.050 | 75.750 | 76.450 | 76.368 | 45,378,373 |
| 07 June 2024 | 78.100 | 78.100 | 76.900 | 77.100 | 77.017 | 46,037,914 |
| 06 June 2024 | 78.100 | 78.450 | 76.650 | 77.100 | 77.017 | 39,115,156 |
| 05 June 2024 | 77.150 | 78.400 | 76.600 | 76.950 | 76.867 | 41,354,457 |
| 04 June 2024 | 76.000 | 76.850 | 75.900 | 76.400 | 76.318 | 30,437,293 |
| 03 June 2024 | 76.500 | 77.500 | 76.450 | 76.650 | 76.567 | 73,997,961 |
| 31 May 2024 | 77.450 | 77.900 | 74.900 | 74.900 | 74.819 | 148,283,968 |
| 30 May 2024 | 76.400 | 77.600 | 75.900 | 76.300 | 76.218 | 46,353,905 |
| 29 May 2024 | 78.500 | 78.800 | 76.100 | 76.800 | 76.717 | 67,568,273 |
| 28 May 2024 | 79.200 | 80.200 | 78.850 | 79.550 | 79.464 | 32,245,775 |
| 27 May 2024 | 78.900 | 79.650 | 77.900 | 79.250 | 79.164 | 39,037,400 |
| 24 May 2024 | 78.450 | 79.900 | 77.650 | 78.150 | 78.066 | 48,522,482 |
| 23 May 2024 | 81.000 | 81.050 | 77.550 | 78.650 | 78.565 | 100,353,257 |
| 22 May 2024 | 84.150 | 84.300 | 83.000 | 83.000 | 82.910 | 34,490,738 |
| 21 May 2024 | 85.500 | 85.900 | 83.950 | 84.400 | 84.309 | 43,053,288 |
| 20 May 2024 | 85.900 | 86.300 | 84.850 | 85.350 | 85.258 | 53,129,878 |
| 17 May 2024 | 85.000 | 85.900 | 84.450 | 85.700 | 85.608 | 111,456,576 |
| 16 May 2024 | 79.300 | 81.000 | 78.800 | 79.700 | 79.614 | 111,040,078 |
| 14 May 2024 | 82.000 | 83.450 | 82.000 | 82.650 | 82.561 | 78,159,136 |
| 13 May 2024 | 77.650 | 81.600 | 77.300 | 81.150 | 81.062 | 78,841,984 |
| 10 May 2024 | 77.500 | 78.750 | 77.100 | 77.950 | 77.866 | 47,295,135 |
| 09 May 2024 | 75.750 | 76.950 | 75.300 | 76.800 | 76.717 | 52,298,823 |
| 08 May 2024 | 78.250 | 78.450 | 75.550 | 76.150 | 76.068 | 54,000,423 |
| 07 May 2024 | 79.050 | 79.350 | 77.400 | 78.050 | 77.966 | 45,448,994 |
| 06 May 2024 | 79.500 | 79.600 | 78.500 | 79.500 | 79.414 | 56,218,498 |
| 03 May 2024 | 78.700 | 80.450 | 78.500 | 79.200 | 79.115 | 79,294,381 |
| 02 May 2024 | 73.500 | 76.750 | 73.350 | 76.100 | 76.018 | 68,356,381 |
| 30 Apr 2024 | 75.150 | 75.400 | 73.800 | 74.350 | 74.270 | 47,495,457 |
| 29 Apr 2024 | 74.300 | 76.000 | 74.100 | 74.350 | 74.270 | 55,367,962 |
| 26 Apr 2024 | 73.200 | 75.700 | 73.200 | 75.300 | 75.219 | 76,974,505 |
| 25 Apr 2024 | 72.500 | 74.100 | 72.050 | 73.000 | 72.921 | 43,558,815 |
| 24 Apr 2024 | 71.250 | 73.000 | 70.750 | 72.500 | 72.422 | 64,630,900 |
| 23 Apr 2024 | 69.300 | 70.350 | 68.800 | 69.800 | 69.725 | 47,335,665 |
| 22 Apr 2024 | 67.600 | 69.450 | 67.600 | 68.450 | 68.376 | 42,767,591 |
| 19 Apr 2024 | 66.850 | 67.050 | 65.800 | 66.700 | 66.628 | 51,647,818 |
| 18 Apr 2024 | 67.700 | 68.550 | 67.200 | 67.900 | 67.827 | 31,609,984 |
| 17 Apr 2024 | 68.100 | 68.550 | 67.300 | 68.000 | 67.927 | 40,972,640 |
| 16 Apr 2024 | 68.800 | 69.250 | 68.200 | 68.450 | 68.376 | 53,443,746 |
| 15 Apr 2024 | 70.000 | 70.650 | 69.800 | 70.400 | 70.324 | 42,987,921 |
| 12 Apr 2024 | 73.150 | 73.500 | 71.450 | 71.650 | 71.573 | 44,688,721 |
| 11 Apr 2024 | 72.750 | 74.450 | 72.500 | 74.200 | 74.120 | 41,223,561 |
| 10 Apr 2024 | 71.300 | 74.600 | 71.300 | 73.950 | 73.870 | 87,693,112 |
| 09 Apr 2024 | 70.100 | 71.450 | 69.850 | 70.500 | 70.424 | 34,509,483 |
| 08 Apr 2024 | 69.900 | 71.000 | 69.250 | 70.400 | 70.324 | 29,316,176 |
| 05 Apr 2024 | 70.400 | 70.950 | 68.900 | 70.050 | 69.974 | 41,301,670 |
| 03 Apr 2024 | 71.850 | 71.850 | 70.150 | 70.350 | 70.274 | 42,103,303 |
| 02 Apr 2024 | 71.650 | 72.000 | 69.700 | 71.000 | 70.923 | 63,731,872 |
| 28 Mar 2024 | 69.350 | 71.700 | 69.350 | 70.250 | 70.174 | 63,275,589 |
| 27 Mar 2024 | 69.700 | 69.950 | 68.500 | 68.800 | 68.726 | 66,012,638 |
| 26 Mar 2024 | 69.500 | 70.850 | 69.300 | 70.300 | 70.224 | 46,925,401 |
| 25 Mar 2024 | 70.150 | 70.950 | 69.800 | 70.300 | 70.224 | 42,502,492 |
| 22 Mar 2024 | 72.200 | 72.400 | 70.100 | 71.000 | 70.923 | 46,657,792 |
| 21 Mar 2024 | 72.500 | 73.250 | 72.250 | 72.550 | 72.472 | 38,991,190 |
| 20 Mar 2024 | 71.300 | 71.750 | 70.350 | 71.250 | 71.173 | 30,531,961 |
| 19 Mar 2024 | 71.250 | 71.700 | 70.600 | 71.100 | 71.023 | 38,328,086 |
| 18 Mar 2024 | 71.150 | 72.500 | 71.150 | 72.000 | 71.922 | 29,947,868 |
| 15 Mar 2024 | 71.400 | 72.000 | 70.800 | 71.900 | 71.822 | 66,420,792 |
| 14 Mar 2024 | 74.300 | 75.200 | 72.800 | 73.450 | 73.371 | 48,282,142 |
| 13 Mar 2024 | 74.500 | 75.050 | 73.750 | 74.000 | 73.920 | 47,435,359 |
| 12 Mar 2024 | 73.550 | 75.000 | 72.950 | 74.850 | 74.769 | 73,206,579 |
| 11 Mar 2024 | 72.150 | 73.200 | 72.100 | 72.800 | 72.721 | 37,032,890 |
| 08 Mar 2024 | 70.800 | 72.350 | 70.750 | 71.250 | 71.173 | 33,041,436 |
| 07 Mar 2024 | 72.050 | 72.650 | 70.100 | 70.700 | 70.624 | 42,526,429 |
| 06 Mar 2024 | 70.550 | 72.700 | 70.300 | 71.850 | 71.772 | 56,159,854 |
| 05 Mar 2024 | 70.200 | 70.900 | 69.050 | 69.700 | 69.625 | 59,448,363 |
| 04 Mar 2024 | 73.300 | 73.450 | 71.500 | 72.100 | 72.022 | 55,605,212 |
| 01 Mar 2024 | 72.000 | 73.400 | 71.500 | 73.050 | 72.971 | 60,262,868 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.