Alibaba Group Holding Limited (LON:0HCI)
London · Delayed Price · Currency is GBP · Price in USD 187.53
-2.41 (-1.27%)
At close: Oct 3, 2025
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 190.70 | 191.60 | 187.12 | 187.53 | 187.53 | -1.27% | 213,407 |
| Oct 2, 2025 | 189.27 | 192.68 | 182.78 | 189.94 | 189.94 | 4.77% | 290,380 |
| Oct 1, 2025 | 178.74 | 182.09 | 177.50 | 181.29 | 181.29 | 1.80% | 94,235 |
| Sep 30, 2025 | 180.78 | 182.60 | 150.00 | 178.08 | 178.08 | -0.20% | 159,735 |
| Sep 29, 2025 | 170.25 | 181.33 | 170.25 | 178.44 | 178.44 | 3.59% | 373,215 |
| Sep 26, 2025 | 175.22 | 176.24 | 150.00 | 172.26 | 172.26 | -0.77% | 150,645 |
| Sep 25, 2025 | 177.99 | 182.39 | 170.40 | 173.59 | 173.59 | -1.67% | 162,345 |
| Sep 24, 2025 | 166.38 | 180.16 | 162.60 | 176.54 | 176.54 | 7.60% | 478,582 |
| Sep 23, 2025 | 164.02 | 167.85 | 161.55 | 164.07 | 164.07 | 0.02% | 204,046 |
| Sep 22, 2025 | 163.78 | 167.43 | 162.20 | 164.04 | 164.04 | -1.00% | 116,932 |
| Sep 19, 2025 | 165.22 | 167.18 | 161.26 | 165.69 | 165.69 | 1.58% | 66,575 |
| Sep 18, 2025 | 167.30 | 168.90 | 160.76 | 163.11 | 163.11 | -1.35% | 133,873 |
| Sep 17, 2025 | 161.65 | 167.32 | 158.90 | 165.35 | 165.35 | 1.76% | 484,882 |
| Sep 16, 2025 | 158.04 | 163.00 | 157.40 | 162.49 | 162.49 | 2.48% | 252,419 |
| Sep 15, 2025 | 159.51 | 161.14 | 154.11 | 158.55 | 158.55 | 2.30% | 250,755 |
| Sep 12, 2025 | 152.77 | 157.64 | 152.08 | 154.98 | 154.98 | -0.48% | 334,776 |
| Sep 11, 2025 | 142.60 | 156.85 | 142.60 | 155.73 | 155.73 | 8.17% | 374,757 |
| Sep 10, 2025 | 146.00 | 151.61 | 123.17 | 143.97 | 143.97 | -1.64% | 158,919 |
| Sep 9, 2025 | 139.50 | 148.00 | 139.50 | 146.36 | 146.36 | 4.61% | 791,725 |
| Sep 8, 2025 | 133.21 | 141.27 | 133.21 | 139.92 | 139.92 | 3.68% | 262,527 |
| Sep 5, 2025 | 131.20 | 136.11 | 130.92 | 134.95 | 134.95 | 3.23% | 311,387 |
| Sep 4, 2025 | 135.99 | 140.00 | 130.10 | 130.73 | 130.73 | -4.56% | 218,239 |
| Sep 3, 2025 | 137.17 | 140.88 | 130.00 | 136.98 | 136.98 | -0.05% | 241,793 |
| Sep 2, 2025 | 138.50 | 142.60 | 130.00 | 137.04 | 137.04 | 21.27% | 319,498 |
| Sep 1, 2025 | 135.00 | 135.00 | 113.00 | 113.00 | 113.00 | -16.37% | 12,311 |
| Aug 29, 2025 | 119.87 | 136.63 | 116.40 | 135.13 | 135.13 | 12.61% | 682,372 |
| Aug 28, 2025 | 121.39 | 122.23 | 117.61 | 120.00 | 120.00 | -1.65% | 74,607 |
| Aug 27, 2025 | 124.60 | 127.45 | 120.78 | 122.01 | 122.01 | -1.49% | 112,866 |
| Aug 26, 2025 | 124.48 | 126.59 | 123.71 | 123.85 | 123.85 | -0.51% | 64,763 |
| Aug 25, 2025 | 123.75 | 128.09 | 122.94 | 124.48 | 124.48 | 1.19% | 112,121 |
| Aug 22, 2025 | 117.81 | 123.38 | 117.81 | 123.02 | 123.02 | 3.87% | 91,029 |
| Aug 21, 2025 | 119.00 | 120.09 | 117.56 | 118.44 | 118.44 | -1.10% | 154,898 |
| Aug 20, 2025 | 120.91 | 121.90 | 118.67 | 119.76 | 119.76 | -0.65% | 61,656 |
| Aug 19, 2025 | 121.42 | 122.58 | 120.16 | 120.54 | 120.54 | -0.75% | 90,250 |
| Aug 18, 2025 | 121.40 | 123.21 | 121.14 | 121.45 | 121.45 | -0.05% | 73,884 |
| Aug 15, 2025 | 121.30 | 122.40 | 120.42 | 121.51 | 121.51 | -0.75% | 47,186 |
| Aug 14, 2025 | 125.80 | 127.29 | 121.35 | 122.43 | 122.43 | -2.48% | 169,664 |
| Aug 13, 2025 | 120.17 | 127.91 | 118.30 | 125.54 | 125.54 | 2.57% | 227,268 |
| Aug 12, 2025 | 120.00 | 122.40 | 117.82 | 122.39 | 122.39 | 3.45% | 183,513 |
| Aug 11, 2025 | 119.60 | 121.28 | 118.30 | 118.30 | 118.30 | -1.63% | 57,043 |
| Aug 8, 2025 | 120.02 | 120.38 | 118.40 | 120.26 | 120.26 | 0.29% | 82,536 |
| Aug 7, 2025 | 117.98 | 122.30 | 117.98 | 119.91 | 119.91 | -0.50% | 199,314 |
| Aug 6, 2025 | 118.30 | 120.90 | 116.83 | 120.51 | 120.51 | 2.76% | 72,430 |
| Aug 5, 2025 | 118.00 | 118.58 | 116.87 | 117.27 | 117.27 | -0.37% | 33,451 |
| Aug 4, 2025 | 117.20 | 119.44 | 116.86 | 117.71 | 117.71 | 0.93% | 41,264 |
| Aug 1, 2025 | 118.25 | 121.24 | 116.11 | 116.62 | 116.62 | -3.47% | 193,640 |
| Jul 31, 2025 | 117.16 | 121.32 | 116.66 | 120.81 | 120.81 | 2.30% | 162,483 |
| Jul 30, 2025 | 122.02 | 122.81 | 118.07 | 118.09 | 118.09 | -1.46% | 213,330 |
| Jul 29, 2025 | 122.81 | 122.94 | 119.55 | 119.84 | 119.84 | -1.87% | 567,236 |
| Jul 28, 2025 | 119.99 | 123.45 | 119.99 | 122.12 | 122.12 | 1.46% | 170,583 |