Alibaba Group Holding Limited (HKG:9988)
Hong Kong · Delayed Price · Currency is HKD 164.80
+1.60 (0.98%)
At close: Jan 22, 2026
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 166.00 | 166.50 | 162.80 | 164.80 | 164.80 | 0.98% | 59,810,980 |
| Jan 21, 2026 | 158.30 | 164.90 | 158.30 | 163.20 | 163.20 | 2.19% | 67,441,220 |
| Jan 20, 2026 | 159.80 | 162.20 | 158.60 | 159.70 | 159.70 | -0.44% | 55,456,210 |
| Jan 19, 2026 | 162.00 | 162.50 | 160.10 | 160.40 | 160.40 | -3.49% | 72,500,890 |
| Jan 16, 2026 | 167.90 | 168.70 | 165.00 | 166.20 | 166.20 | 0.97% | 79,370,870 |
| Jan 15, 2026 | 168.90 | 170.10 | 163.10 | 164.60 | 164.60 | -2.60% | 133,061,500 |
| Jan 14, 2026 | 163.80 | 169.80 | 162.10 | 169.00 | 169.00 | 5.69% | 244,622,800 |
| Jan 13, 2026 | 162.00 | 164.00 | 157.40 | 159.90 | 159.90 | 3.63% | 153,153,800 |
| Jan 12, 2026 | 146.90 | 154.60 | 146.00 | 154.30 | 154.30 | 5.32% | 164,580,300 |
| Jan 9, 2026 | 148.00 | 149.50 | 145.90 | 146.50 | 146.50 | 2.73% | 115,234,200 |
| Jan 8, 2026 | 143.60 | 144.90 | 141.00 | 142.60 | 142.60 | -2.26% | 107,421,400 |
| Jan 7, 2026 | 147.10 | 147.80 | 143.50 | 145.90 | 145.90 | -3.25% | 149,677,400 |
| Jan 6, 2026 | 150.90 | 153.20 | 150.50 | 150.80 | 150.80 | -1.31% | 112,004,100 |
| Jan 5, 2026 | 151.10 | 153.80 | 150.00 | 152.80 | 152.80 | 2.55% | 102,834,700 |
| Jan 2, 2026 | 143.20 | 149.70 | 142.90 | 149.00 | 149.00 | 4.34% | 48,902,470 |
| Dec 31, 2025 | 143.70 | 143.80 | 142.40 | 142.80 | 142.80 | -1.18% | 35,628,220 |
| Dec 30, 2025 | 143.30 | 145.70 | 143.20 | 144.50 | 144.50 | 0.84% | 60,201,590 |
| Dec 29, 2025 | 147.10 | 148.50 | 143.30 | 143.30 | 143.30 | -1.85% | 62,656,820 |
| Dec 24, 2025 | 147.00 | 148.10 | 145.10 | 146.00 | 146.00 | -0.82% | 28,967,690 |
| Dec 23, 2025 | 146.70 | 148.00 | 146.40 | 147.20 | 147.20 | 0.55% | 47,601,540 |
| Dec 22, 2025 | 146.00 | 148.50 | 145.00 | 146.40 | 146.40 | 0.76% | 58,877,430 |
| Dec 19, 2025 | 145.00 | 146.70 | 144.20 | 145.30 | 145.30 | 0.83% | 70,392,590 |
| Dec 18, 2025 | 143.10 | 144.90 | 142.90 | 144.10 | 144.10 | -1.30% | 47,014,020 |
| Dec 17, 2025 | 144.20 | 147.30 | 143.10 | 146.00 | 146.00 | 1.25% | 60,486,170 |
| Dec 16, 2025 | 146.90 | 147.00 | 141.60 | 144.20 | 144.20 | -2.96% | 118,119,000 |
| Dec 15, 2025 | 150.80 | 151.70 | 148.50 | 148.60 | 148.60 | -3.57% | 94,298,860 |
| Dec 12, 2025 | 152.70 | 154.10 | 150.80 | 154.10 | 154.10 | 2.32% | 88,532,980 |
| Dec 11, 2025 | 155.00 | 155.50 | 150.50 | 150.60 | 150.60 | -1.70% | 59,433,980 |
| Dec 10, 2025 | 150.50 | 153.40 | 149.60 | 153.20 | 153.20 | 1.52% | 61,369,890 |
| Dec 9, 2025 | 155.10 | 156.80 | 150.40 | 150.90 | 150.90 | -1.63% | 69,789,160 |
| Dec 8, 2025 | 155.00 | 155.50 | 152.80 | 153.40 | 153.40 | -1.03% | 75,226,830 |
| Dec 5, 2025 | 153.20 | 155.10 | 152.60 | 155.00 | 155.00 | 0.39% | 78,815,060 |
| Dec 4, 2025 | 153.10 | 155.10 | 152.50 | 154.40 | 154.40 | 0.52% | 57,110,210 |
| Dec 3, 2025 | 155.80 | 156.60 | 153.10 | 153.60 | 153.60 | -2.17% | 54,076,750 |
| Dec 2, 2025 | 160.10 | 160.10 | 156.30 | 157.00 | 157.00 | 1.36% | 74,133,970 |
| Dec 1, 2025 | 153.00 | 156.90 | 152.00 | 154.90 | 154.90 | 2.24% | 93,259,220 |
| Nov 28, 2025 | 151.80 | 153.20 | 151.00 | 151.50 | 151.50 | 0.60% | 66,572,160 |
| Nov 27, 2025 | 154.00 | 154.90 | 150.10 | 150.60 | 150.60 | -2.71% | 103,303,800 |
| Nov 26, 2025 | 154.00 | 158.00 | 153.40 | 154.80 | 154.80 | -1.90% | 110,863,200 |
| Nov 25, 2025 | 159.00 | 160.50 | 153.40 | 157.80 | 157.80 | 2.14% | 147,102,600 |
| Nov 24, 2025 | 147.80 | 156.30 | 147.80 | 154.50 | 154.50 | 4.67% | 199,790,200 |
| Nov 21, 2025 | 150.00 | 150.60 | 146.90 | 147.60 | 147.60 | -4.65% | 141,043,000 |
| Nov 20, 2025 | 158.30 | 159.80 | 154.00 | 154.80 | 154.80 | -1.02% | 65,486,760 |
| Nov 19, 2025 | 155.80 | 157.90 | 155.10 | 156.40 | 156.40 | 1.16% | 71,141,040 |
| Nov 18, 2025 | 153.20 | 158.40 | 153.20 | 154.60 | 154.60 | -0.19% | 102,880,500 |
| Nov 17, 2025 | 152.30 | 158.00 | 152.10 | 154.90 | 154.90 | - | 113,907,800 |
| Nov 14, 2025 | 156.50 | 158.40 | 154.50 | 154.90 | 154.90 | -4.38% | 101,354,200 |
| Nov 13, 2025 | 153.90 | 166.00 | 153.30 | 162.00 | 162.00 | 3.32% | 155,447,300 |
| Nov 12, 2025 | 157.10 | 158.40 | 155.20 | 156.80 | 156.80 | -2.24% | 96,741,580 |
| Nov 11, 2025 | 161.50 | 162.40 | 158.60 | 160.40 | 160.40 | -1.84% | 73,054,850 |