Alibaba Group Holding Limited (HKG:9988)
Hong Kong · Delayed Price · Currency is HKD 127.00
+1.00 (0.79%)
May 22, 2026, 4:08 PM HKT
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 128.20 | 128.60 | 126.00 | 127.00 | 127.00 | 0.79% | 67,105,430 |
| May 21, 2026 | 132.60 | 132.60 | 125.50 | 126.00 | 126.00 | -4.47% | 124,833,800 |
| May 20, 2026 | 132.90 | 135.50 | 131.00 | 131.90 | 131.90 | -1.05% | 64,904,990 |
| May 19, 2026 | 130.50 | 135.30 | 130.50 | 133.30 | 133.30 | 1.21% | 75,905,640 |
| May 18, 2026 | 130.40 | 134.90 | 128.60 | 131.70 | 131.70 | -0.45% | 94,625,020 |
| May 15, 2026 | 138.00 | 138.00 | 131.10 | 132.30 | 132.30 | -4.06% | 90,144,870 |
| May 14, 2026 | 143.10 | 144.00 | 137.40 | 137.90 | 137.90 | 3.84% | 171,292,700 |
| May 13, 2026 | 132.00 | 134.20 | 130.30 | 132.80 | 132.80 | -0.38% | 89,332,520 |
| May 12, 2026 | 133.50 | 136.00 | 133.10 | 133.30 | 133.30 | -0.45% | 57,483,630 |
| May 11, 2026 | 136.80 | 137.60 | 133.30 | 133.90 | 133.90 | -3.67% | 98,275,060 |
| May 8, 2026 | 138.90 | 139.80 | 138.20 | 139.00 | 139.00 | -1.35% | 59,348,960 |
| May 7, 2026 | 139.50 | 140.90 | 138.50 | 140.90 | 140.90 | 4.99% | 116,084,600 |
| May 6, 2026 | 132.40 | 137.30 | 130.90 | 134.20 | 134.20 | 2.29% | 115,976,400 |
| May 5, 2026 | 131.20 | 132.70 | 129.90 | 131.20 | 131.20 | -0.38% | 25,517,460 |
| May 4, 2026 | 128.80 | 134.20 | 128.70 | 131.70 | 131.70 | 4.52% | 67,792,470 |
| 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% | 53,442,570 |
| 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 |