Alibaba Group Holding Limited (HKG:9988)
Hong Kong · Delayed Price · Currency is HKD 131.70
+5.70 (4.52%)
May 4, 2026, 4:08 PM HKT
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 128.20 | 128.50 | 126.00 | 126.00 | 126.00 | -3.52% | 88,190,460 |
| Apr 29, 2026 | 128.80 | 130.60 | 128.20 | 130.60 | 130.60 | 3.24% | 59,643,280 |
| Apr 28, 2026 | 128.80 | 130.60 | 126.00 | 126.50 | 126.50 | -2.84% | 72,924,920 |
| Apr 27, 2026 | 131.80 | 133.90 | 130.10 | 130.20 | 130.20 | -1.21% | 51,858,730 |
| Apr 24, 2026 | 128.10 | 132.80 | 126.70 | 131.80 | 131.80 | 1.07% | 63,648,520 |
| Apr 23, 2026 | 132.60 | 132.70 | 129.50 | 130.40 | 130.40 | -0.84% | 54,768,840 |
| Apr 22, 2026 | 133.30 | 133.40 | 130.60 | 131.50 | 131.50 | -3.52% | 69,494,710 |
| Apr 21, 2026 | 138.20 | 138.20 | 134.90 | 136.30 | 136.30 | -0.51% | 44,920,040 |
| Apr 20, 2026 | 135.70 | 138.40 | 134.70 | 137.00 | 137.00 | 0.44% | 71,204,280 |
| Apr 17, 2026 | 135.00 | 137.20 | 134.60 | 136.40 | 136.40 | 0.44% | 83,379,140 |
| Apr 16, 2026 | 131.70 | 136.10 | 131.20 | 135.80 | 135.80 | 5.60% | 127,392,500 |
| Apr 15, 2026 | 129.50 | 131.00 | 128.40 | 128.60 | 128.60 | 3.29% | 95,222,670 |
| Apr 14, 2026 | 125.50 | 126.80 | 123.20 | 124.50 | 124.50 | 1.06% | 52,390,190 |
| Apr 13, 2026 | 124.50 | 124.50 | 122.50 | 123.20 | 123.20 | -1.83% | 51,100,990 |
| Apr 10, 2026 | 125.10 | 127.50 | 125.00 | 125.50 | 125.50 | 2.12% | 78,382,500 |
| Apr 9, 2026 | 123.10 | 124.00 | 122.00 | 122.90 | 122.90 | -2.85% | 82,451,810 |
| Apr 8, 2026 | 121.90 | 127.90 | 121.30 | 126.50 | 126.50 | 6.75% | 181,819,800 |
| Apr 2, 2026 | 121.00 | 121.00 | 117.50 | 118.50 | 118.50 | -3.42% | 95,121,530 |
| Apr 1, 2026 | 123.30 | 124.00 | 121.50 | 122.70 | 122.70 | 3.11% | 67,832,860 |
| Mar 31, 2026 | 120.80 | 122.10 | 117.80 | 119.00 | 119.00 | -1.24% | 72,026,350 |
| Mar 30, 2026 | 118.20 | 121.40 | 117.90 | 120.50 | 120.50 | -1.71% | 80,519,070 |
| Mar 27, 2026 | 123.00 | 124.10 | 121.40 | 122.60 | 122.60 | -0.33% | 53,442,572 |
| Mar 26, 2026 | 128.00 | 128.00 | 122.60 | 123.00 | 123.00 | -4.58% | 87,500,090 |
| Mar 25, 2026 | 125.20 | 131.40 | 123.40 | 128.90 | 128.90 | 4.63% | 148,277,800 |
| Mar 24, 2026 | 122.00 | 124.00 | 119.80 | 123.20 | 123.20 | 2.92% | 86,973,170 |
| Mar 23, 2026 | 120.80 | 121.60 | 117.70 | 119.70 | 119.70 | -3.23% | 136,352,800 |
| Mar 20, 2026 | 123.50 | 126.80 | 122.40 | 123.70 | 123.70 | -6.29% | 206,068,800 |
| Mar 19, 2026 | 132.70 | 134.20 | 131.20 | 132.00 | 132.00 | -4.14% | 112,049,500 |
| Mar 18, 2026 | 134.40 | 140.20 | 133.10 | 137.70 | 137.70 | 2.30% | 108,384,200 |
| Mar 17, 2026 | 135.20 | 138.50 | 134.60 | 134.60 | 134.60 | 0.45% | 76,247,580 |
| Mar 16, 2026 | 132.90 | 135.10 | 130.80 | 134.00 | 134.00 | 1.13% | 50,025,120 |
| Mar 13, 2026 | 131.30 | 134.60 | 130.40 | 132.50 | 132.50 | 0.68% | 51,862,080 |
| Mar 12, 2026 | 130.60 | 133.50 | 129.60 | 131.60 | 131.60 | -1.20% | 57,889,340 |
| Mar 11, 2026 | 135.50 | 136.10 | 132.40 | 133.20 | 133.20 | -0.22% | 61,695,880 |
| Mar 10, 2026 | 131.00 | 134.20 | 130.00 | 133.50 | 133.50 | 3.73% | 98,445,280 |
| Mar 9, 2026 | 125.20 | 129.40 | 125.10 | 128.70 | 128.70 | -1.53% | 102,893,000 |
| Mar 6, 2026 | 126.90 | 132.00 | 126.50 | 130.70 | 130.70 | 3.48% | 100,859,900 |
| Mar 5, 2026 | 130.50 | 131.40 | 125.10 | 126.30 | 126.30 | -2.77% | 141,677,400 |
| Mar 4, 2026 | 131.20 | 133.00 | 127.70 | 129.90 | 129.90 | -3.64% | 163,124,900 |
| Mar 3, 2026 | 139.00 | 139.20 | 134.60 | 134.80 | 134.80 | -1.17% | 88,507,240 |
| Mar 2, 2026 | 139.60 | 140.50 | 135.60 | 136.40 | 136.40 | -4.55% | 134,838,500 |
| Feb 27, 2026 | 143.00 | 145.50 | 142.20 | 142.90 | 142.90 | -0.07% | 88,719,760 |
| Feb 26, 2026 | 148.30 | 148.80 | 143.00 | 143.00 | 143.00 | -3.57% | 98,872,850 |
| Feb 25, 2026 | 149.80 | 150.20 | 148.10 | 148.30 | 148.30 | 0.20% | 47,742,850 |
| Feb 24, 2026 | 149.90 | 150.40 | 147.00 | 148.00 | 148.00 | -2.76% | 82,838,070 |
| Feb 23, 2026 | 150.10 | 153.30 | 149.50 | 152.20 | 152.20 | 3.47% | 44,852,180 |
| Feb 20, 2026 | 150.00 | 151.70 | 147.10 | 147.10 | 147.10 | -4.91% | 70,273,860 |
| Feb 16, 2026 | 152.60 | 154.90 | 150.50 | 154.70 | 154.70 | -0.45% | 29,215,110 |
| Feb 13, 2026 | 154.00 | 156.40 | 153.90 | 155.40 | 155.40 | -2.02% | 69,945,660 |
| Feb 12, 2026 | 157.90 | 159.50 | 156.10 | 158.60 | 158.60 | -0.94% | 56,768,510 |