Alibaba Group Holding Limited (HKG:9988)
Hong Kong · Delayed Price · Currency is HKD 109.80
-5.00 (-4.36%)
Sep 23, 2026, 4:08 PM HKT
Alibaba Group Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 113.80 | 114.20 | 109.10 | 109.80 | 109.80 | -4.36% | 86,835,983 |
| Sep 22, 2026 | 114.80 | 118.30 | 114.00 | 114.80 | 114.80 | 1.95% | 123,942,194 |
| Sep 21, 2026 | 110.70 | 112.70 | 110.10 | 112.60 | 112.60 | 3.02% | 54,733,772 |
| Sep 18, 2026 | 106.40 | 110.70 | 106.10 | 109.30 | 109.30 | 4.00% | 90,084,892 |
| Sep 17, 2026 | 105.00 | 106.00 | 104.20 | 105.10 | 105.10 | -1.04% | 50,647,519 |
| Sep 16, 2026 | 107.70 | 107.70 | 106.10 | 106.20 | 106.20 | -0.93% | 34,061,594 |
| Sep 15, 2026 | 107.00 | 108.80 | 105.80 | 107.20 | 107.20 | 1.23% | 47,161,376 |
| Sep 14, 2026 | 105.50 | 106.60 | 104.70 | 105.90 | 105.90 | -1.49% | 48,442,049 |
| Sep 11, 2026 | 105.00 | 107.70 | 104.70 | 107.50 | 107.50 | 0.56% | 56,226,973 |
| Sep 10, 2026 | 107.20 | 107.20 | 105.20 | 106.90 | 106.90 | -2.64% | 65,902,181 |
| Sep 9, 2026 | 110.50 | 110.90 | 108.60 | 109.80 | 109.80 | 0.27% | 46,572,012 |
| Sep 8, 2026 | 109.00 | 111.70 | 108.60 | 109.50 | 109.50 | -0.09% | 44,150,465 |
| Sep 7, 2026 | 110.30 | 111.00 | 109.10 | 109.60 | 109.60 | -0.45% | 40,367,117 |
| Sep 4, 2026 | 109.50 | 111.90 | 109.50 | 110.10 | 110.10 | 2.42% | 103,698,738 |
| Sep 3, 2026 | 110.50 | 110.70 | 106.50 | 107.50 | 107.50 | -2.18% | 69,972,408 |
| Sep 2, 2026 | 110.20 | 110.40 | 107.30 | 109.90 | 109.90 | -0.45% | 76,466,094 |
| Sep 1, 2026 | 112.20 | 112.70 | 109.50 | 110.40 | 110.40 | -3.33% | 99,751,649 |
| Aug 31, 2026 | 115.00 | 115.00 | 112.20 | 114.20 | 114.20 | 0.26% | 82,619,229 |
| Aug 28, 2026 | 113.10 | 114.80 | 112.50 | 113.90 | 113.90 | -1.39% | 73,086,522 |
| Aug 27, 2026 | 117.40 | 117.40 | 115.10 | 115.50 | 115.50 | -0.94% | 83,206,714 |
| Aug 26, 2026 | 115.70 | 117.80 | 115.60 | 116.60 | 116.60 | 2.10% | 133,860,910 |
| Aug 25, 2026 | 114.80 | 115.00 | 112.20 | 114.20 | 114.20 | 1.51% | 124,296,637 |
| Aug 24, 2026 | 113.10 | 113.50 | 110.10 | 112.50 | 112.50 | -8.54% | 362,953,456 |
| Aug 21, 2026 | 129.20 | 129.80 | 121.50 | 123.00 | 123.00 | -2.54% | 146,890,500 |
| Aug 20, 2026 | 126.60 | 129.00 | 124.30 | 126.20 | 126.20 | 1.61% | 92,028,310 |
| Aug 19, 2026 | 124.60 | 126.50 | 123.20 | 124.20 | 124.20 | -1.97% | 70,727,610 |
| Aug 18, 2026 | 122.00 | 128.30 | 121.00 | 126.70 | 126.70 | 3.68% | 120,433,800 |
| Aug 17, 2026 | 122.00 | 123.40 | 120.80 | 122.20 | 122.20 | 1.92% | 48,563,290 |
| Aug 14, 2026 | 120.30 | 120.80 | 118.50 | 119.90 | 119.90 | -1.64% | 56,905,090 |
| Aug 13, 2026 | 121.20 | 124.10 | 121.10 | 121.90 | 121.90 | -0.57% | 58,154,430 |
| Aug 12, 2026 | 124.40 | 124.90 | 121.30 | 122.60 | 122.60 | -3.01% | 65,057,850 |
| Aug 11, 2026 | 129.40 | 130.30 | 125.90 | 126.40 | 126.40 | -0.24% | 74,286,960 |
| Aug 10, 2026 | 125.40 | 127.50 | 124.20 | 126.70 | 126.70 | 2.34% | 53,629,550 |
| Aug 7, 2026 | 125.30 | 125.80 | 121.60 | 123.80 | 123.80 | -0.48% | 58,259,420 |
| Aug 6, 2026 | 126.50 | 126.50 | 123.70 | 124.40 | 124.40 | -2.89% | 67,212,270 |
| Aug 5, 2026 | 128.40 | 129.00 | 125.60 | 128.10 | 128.10 | 1.83% | 93,382,620 |
| Aug 4, 2026 | 126.80 | 129.20 | 124.70 | 125.80 | 125.80 | 0.48% | 125,358,900 |
| Aug 3, 2026 | 121.00 | 126.00 | 120.10 | 125.20 | 125.20 | 7.01% | 192,268,800 |
| Jul 31, 2026 | 114.10 | 119.30 | 113.30 | 117.00 | 117.00 | 4.65% | 144,668,800 |
| Jul 30, 2026 | 114.00 | 114.80 | 110.30 | 111.80 | 111.80 | -1.58% | 74,326,960 |
| Jul 29, 2026 | 113.90 | 115.50 | 111.70 | 113.60 | 113.60 | 1.43% | 93,154,770 |
| Jul 28, 2026 | 113.00 | 114.20 | 111.00 | 112.00 | 112.00 | 0.90% | 75,913,850 |
| Jul 27, 2026 | 111.40 | 111.60 | 108.80 | 111.00 | 111.00 | 0.91% | 58,415,970 |
| Jul 24, 2026 | 111.50 | 112.20 | 108.20 | 110.00 | 110.00 | -4.26% | 107,488,500 |
| Jul 23, 2026 | 114.10 | 115.10 | 110.50 | 114.90 | 114.90 | 1.14% | 52,344,760 |
| Jul 22, 2026 | 115.90 | 116.30 | 112.70 | 113.60 | 113.60 | -2.91% | 120,611,300 |
| Jul 21, 2026 | 119.90 | 121.00 | 115.50 | 117.00 | 117.00 | 0.17% | 98,262,420 |
| Jul 20, 2026 | 116.00 | 118.90 | 115.30 | 116.80 | 116.80 | 3.73% | 125,351,800 |
| Jul 17, 2026 | 116.30 | 118.00 | 110.70 | 112.60 | 112.60 | -3.68% | 125,635,800 |
| Jul 16, 2026 | 116.20 | 119.80 | 116.00 | 116.90 | 116.90 | 3.09% | 153,608,800 |