U.S. markets closed

Alibaba Group Holding Limited (9988.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
205.200-2.200 (-1.06%)
At close: 4:08PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 2021208.800208.800203.400205.200205.20011,735,052
Jul 22, 2021205.600207.600205.400207.400207.40012,066,102
Jul 21, 2021205.600206.000201.400203.000203.00014,800,334
Jul 20, 2021204.000206.400200.400202.800202.80014,790,988
Jul 19, 2021205.800205.800201.800202.600202.60043,294,441
Jul 16, 2021210.400211.600207.800209.400209.40055,141,154
Jul 15, 2021206.400214.200206.000210.600210.60045,293,673
Jul 14, 2021205.200206.800203.800206.400206.40025,764,588
Jul 13, 2021199.400207.400197.600205.200205.20030,179,190
Jul 12, 2021199.300200.800195.300197.400197.40019,585,720
Jul 09, 2021195.000196.600189.900195.500195.50035,815,396
Jul 08, 2021202.200203.200197.000197.300197.30037,789,548
Jul 07, 2021207.000207.000204.400205.800205.80016,935,600
Jul 06, 2021205.200209.400203.600209.400209.40018,506,503
Jul 05, 2021209.000209.800205.000206.000206.00021,390,710
Jul 02, 2021216.200216.200210.600212.000212.00027,196,447
Jun 30, 2021222.000222.800220.000220.000220.00017,882,516
Jun 29, 2021222.000222.800218.000219.400219.40022,735,870
Jun 28, 2021220.800225.000219.200222.000222.00023,248,108
Jun 25, 2021212.800216.400211.200215.600215.60029,426,102
Jun 24, 2021209.600212.600209.200210.200210.20016,482,032
Jun 23, 2021205.000207.600204.200207.200207.20016,558,423
Jun 22, 2021204.000204.400201.800203.000203.00016,162,775
Jun 21, 2021206.000207.600203.800205.400205.40014,510,523
Jun 18, 2021204.400207.600203.800207.000207.00026,572,314
Jun 17, 2021202.000204.000201.200203.800203.80012,114,454
Jun 16, 2021205.400205.400203.400203.400203.40015,362,004
Jun 15, 2021209.600209.600204.400206.400206.40016,521,833
Jun 11, 2021207.800208.000204.400205.200205.20021,751,657
Jun 10, 2021208.800211.200206.000207.600207.60015,353,710
Jun 09, 2021209.200210.400207.200208.000208.00014,721,409
Jun 08, 2021211.800212.000208.800210.200210.20014,131,162
Jun 07, 2021211.600212.600209.000212.000212.00023,713,310
Jun 04, 2021208.800213.800208.600210.200210.20039,982,639
Jun 03, 2021213.800213.800209.600210.800210.80018,209,307
Jun 02, 2021215.800215.800212.600214.400214.40031,538,468
Jun 01, 2021213.600219.600212.400218.200218.20038,847,778
May 31, 2021208.400211.400207.800211.000211.00021,707,496
May 28, 2021208.400209.400206.600207.400207.40024,377,407
May 27, 2021205.400208.800205.000208.800208.80031,113,636
May 26, 2021207.800208.600206.400207.000207.00016,688,924
May 25, 2021203.600207.000203.400206.000206.00023,472,797
May 24, 2021206.000206.000204.000205.000205.00017,159,113
May 21, 2021210.200210.600206.000208.000208.00038,645,780
May 20, 2021207.000208.000204.400206.000206.00030,886,478
May 18, 2021207.200208.600206.600207.600207.60018,530,861
May 17, 2021204.600208.800203.200205.400205.40027,817,583
May 14, 2021202.000205.200200.200204.600204.60052,690,766
May 13, 2021215.800218.000213.200213.200213.20018,348,468
May 12, 2021215.000220.800214.000220.200220.20031,199,699
May 11, 2021210.600211.400207.000207.600207.60024,014,630
May 10, 2021219.800221.200213.000215.200215.20022,333,260
May 07, 2021221.000222.400219.000219.800219.80015,513,681
May 06, 2021220.800222.800219.600221.600221.60011,577,986
May 05, 2021221.600222.600219.400220.000220.00015,431,071
May 04, 2021223.400225.600223.000225.200225.2008,757,722
May 03, 2021225.000226.800222.400223.800223.80010,743,054
Apr 30, 2021227.000227.400223.400225.000225.00018,390,472
Apr 29, 2021233.800233.800230.400231.400231.40013,445,304
Apr 28, 2021228.800232.000227.000231.600231.60027,538,276
Apr 27, 2021226.000228.600225.400226.400226.40014,100,733
Apr 26, 2021226.000227.800224.400224.600224.60014,207,473
Apr 23, 2021223.600226.600222.800224.400224.40016,197,504
Apr 22, 2021221.800224.400220.600221.400221.40015,020,535
Apr 21, 2021222.000222.800220.200221.800221.80021,338,590
Apr 20, 2021228.400228.600225.200228.200228.20019,985,710
Apr 19, 2021232.000234.400231.200232.000232.00024,351,578
Apr 16, 2021232.000237.400231.600235.600235.60031,491,743
Apr 15, 2021234.000234.800230.600233.800233.80020,324,396
Apr 14, 2021236.600238.000235.000237.800237.80021,526,494
Apr 13, 2021240.000241.600232.400233.200233.20035,951,883
Apr 12, 2021230.000237.600226.600232.200232.20077,835,113
Apr 09, 2021223.000223.000216.800218.000218.00022,699,587
Apr 08, 2021221.800225.000220.800223.000223.00025,337,633
Apr 07, 2021224.200225.600221.400222.000222.00024,885,227
Apr 01, 2021223.000226.200220.600225.600225.60023,025,316
Mar 31, 2021224.000224.200219.800220.000220.00019,946,806
Mar 30, 2021224.400225.200220.800221.600221.60033,848,578
Mar 29, 2021216.000217.600214.400216.200216.20025,704,513
Mar 26, 2021217.800218.600214.000216.000216.00032,976,932
Mar 25, 2021218.600222.200215.200221.000221.00030,783,245
Mar 24, 2021232.600233.600228.400230.000230.00015,811,948
Mar 23, 2021231.400232.800228.000230.000230.00026,218,754
Mar 22, 2021232.400234.400230.600231.200231.20014,508,251
Mar 19, 2021232.000234.600229.600234.600234.60044,914,799
Mar 18, 2021226.600238.600226.400233.600233.60058,621,778
Mar 17, 2021221.000223.400219.400222.600222.60018,718,973
Mar 16, 2021222.400222.600220.600221.400221.40020,868,000
Mar 15, 2021227.000227.800219.400221.400221.40033,908,103
Mar 12, 2021233.000234.400225.800226.000226.00034,231,547
Mar 11, 2021229.000230.400226.400227.600227.60029,228,815
Mar 10, 2021231.000231.600228.000228.400228.40030,292,760
Mar 09, 2021224.000230.000218.600224.000224.00035,249,748
Mar 08, 2021228.800231.600220.200220.600220.60024,540,546
Mar 05, 2021223.800229.800221.200227.000227.00026,560,051
Mar 04, 2021231.000231.200227.000227.200227.20017,756,272
Mar 03, 2021229.600234.000227.400232.400232.40018,744,515
Mar 02, 2021234.600235.400229.000229.400229.40028,438,280
Mar 01, 2021234.800236.600232.400234.600234.60025,781,049
Feb 26, 2021232.800234.400230.800232.400232.40042,971,525
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...