Alibaba Group Holding Limited (HKG:9988)
Hong Kong · Delayed Price · Currency is HKD 154.60
+3.50 (2.32%)
Sep 15, 2025, 4:08 PM HKT
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 150.40 | 156.80 | 150.10 | 154.60 | 154.60 | 2.32% | 146,213,613 |
| Sep 12, 2025 | 151.70 | 153.80 | 150.10 | 151.10 | 151.10 | 5.44% | 170,663,495 |
| Sep 11, 2025 | 140.90 | 146.50 | 139.10 | 143.30 | 143.30 | 0.35% | 174,456,621 |
| Sep 10, 2025 | 144.70 | 147.90 | 142.60 | 142.80 | 142.80 | 0.63% | 181,722,198 |
| Sep 9, 2025 | 138.60 | 142.80 | 138.00 | 141.90 | 141.90 | 3.35% | 181,120,225 |
| Sep 8, 2025 | 133.20 | 138.00 | 133.10 | 137.30 | 137.30 | 4.17% | 147,299,900 |
| Sep 5, 2025 | 128.50 | 133.00 | 128.10 | 131.80 | 131.80 | 1.54% | 127,450,376 |
| Sep 4, 2025 | 134.30 | 134.80 | 128.50 | 129.80 | 129.80 | -3.21% | 148,612,255 |
| Sep 3, 2025 | 136.50 | 137.80 | 133.00 | 134.10 | 134.10 | -0.45% | 104,631,522 |
| Sep 2, 2025 | 139.90 | 139.90 | 134.70 | 134.70 | 134.70 | -1.75% | 166,638,196 |
| Sep 1, 2025 | 133.00 | 138.00 | 133.00 | 137.10 | 137.10 | 18.50% | 404,948,185 |
| Aug 29, 2025 | 116.80 | 119.00 | 115.70 | 115.70 | 115.70 | -0.09% | 110,430,182 |
| Aug 28, 2025 | 119.10 | 119.30 | 115.60 | 115.80 | 115.80 | -4.69% | 171,964,532 |
| Aug 27, 2025 | 121.30 | 124.30 | 121.00 | 121.50 | 121.50 | 0.16% | 114,223,358 |
| Aug 26, 2025 | 122.00 | 123.90 | 121.10 | 121.30 | 121.30 | -2.57% | 90,253,630 |
| Aug 25, 2025 | 120.40 | 126.00 | 120.40 | 124.50 | 124.50 | 5.51% | 162,992,103 |
| Aug 22, 2025 | 115.50 | 118.30 | 115.30 | 118.00 | 118.00 | 1.99% | 73,604,857 |
| Aug 21, 2025 | 117.30 | 117.60 | 115.00 | 115.70 | 115.70 | -1.53% | 66,716,653 |
| Aug 20, 2025 | 117.20 | 118.00 | 116.10 | 117.50 | 117.50 | -0.68% | 62,830,049 |
| Aug 19, 2025 | 118.40 | 119.70 | 117.90 | 118.30 | 118.30 | -0.25% | 55,733,795 |
| Aug 18, 2025 | 118.30 | 120.80 | 118.30 | 118.60 | 118.60 | 0.42% | 76,095,381 |
| Aug 15, 2025 | 119.30 | 119.80 | 117.80 | 118.10 | 118.10 | -3.04% | 110,542,425 |
| Aug 14, 2025 | 124.80 | 125.20 | 121.00 | 121.80 | 121.80 | -1.54% | 83,916,791 |
| Aug 13, 2025 | 120.00 | 123.80 | 119.20 | 123.70 | 123.70 | 6.09% | 150,501,459 |
| Aug 12, 2025 | 116.80 | 117.50 | 116.10 | 116.60 | 116.60 | -1.60% | 55,698,619 |
| Aug 11, 2025 | 118.00 | 119.00 | 116.90 | 118.50 | 118.50 | 1.89% | 43,066,055 |
| Aug 8, 2025 | 118.60 | 118.60 | 116.10 | 116.30 | 116.30 | -2.43% | 60,373,207 |
| Aug 7, 2025 | 119.10 | 119.80 | 117.90 | 119.20 | 119.20 | 2.14% | 66,850,012 |
| Aug 6, 2025 | 115.60 | 119.20 | 115.10 | 116.70 | 116.70 | 0.60% | 73,717,523 |
| Aug 5, 2025 | 116.10 | 116.30 | 114.60 | 116.00 | 116.00 | -0.17% | 52,371,210 |
| Aug 4, 2025 | 115.50 | 116.70 | 114.70 | 116.20 | 116.20 | -0.60% | 50,516,068 |
| Aug 1, 2025 | 117.80 | 119.30 | 116.70 | 116.90 | 116.90 | 1.04% | 75,036,191 |
| Jul 31, 2025 | 116.00 | 118.00 | 114.30 | 115.70 | 115.70 | -1.20% | 97,698,787 |
| Jul 30, 2025 | 117.70 | 119.60 | 117.10 | 117.10 | 117.10 | -2.98% | 88,783,280 |
| Jul 29, 2025 | 119.20 | 121.00 | 118.10 | 120.70 | 120.70 | 0.08% | 59,019,787 |
| Jul 28, 2025 | 119.50 | 121.70 | 118.90 | 120.60 | 120.60 | 2.20% | 69,215,231 |
| Jul 25, 2025 | 119.10 | 119.30 | 117.50 | 118.00 | 118.00 | -1.91% | 63,456,240 |
| Jul 24, 2025 | 120.90 | 121.80 | 119.90 | 120.30 | 120.30 | -0.50% | 77,658,012 |
| Jul 23, 2025 | 119.00 | 122.00 | 117.70 | 120.90 | 120.90 | 2.46% | 119,680,760 |
| Jul 22, 2025 | 117.70 | 118.20 | 116.00 | 118.00 | 118.00 | 0.08% | 63,352,802 |
| Jul 21, 2025 | 118.80 | 118.80 | 117.00 | 117.90 | 117.90 | 1.81% | 95,474,095 |
| Jul 18, 2025 | 115.30 | 116.30 | 114.40 | 115.80 | 115.80 | 2.93% | 83,105,716 |
| Jul 17, 2025 | 113.40 | 115.00 | 112.10 | 112.50 | 112.50 | -1.14% | 74,908,706 |
| Jul 16, 2025 | 115.70 | 117.70 | 113.50 | 113.80 | 113.80 | 0.26% | 144,330,661 |
| Jul 15, 2025 | 106.50 | 113.70 | 106.50 | 113.50 | 113.50 | 6.97% | 195,493,316 |
| Jul 14, 2025 | 104.40 | 106.70 | 104.40 | 106.10 | 106.10 | 0.95% | 65,552,727 |
| Jul 11, 2025 | 103.30 | 106.90 | 103.30 | 105.10 | 105.10 | 1.84% | 115,975,682 |
| Jul 10, 2025 | 102.00 | 103.80 | 101.80 | 103.20 | 103.20 | 0.29% | 98,855,593 |
| Jul 9, 2025 | 106.10 | 106.30 | 102.70 | 102.90 | 102.90 | -3.83% | 134,138,344 |
| Jul 8, 2025 | 104.70 | 107.60 | 104.20 | 107.00 | 107.00 | 1.52% | 81,931,231 |