Alibaba Group Holding Limited (LON:0HCI)
London · Delayed Price · Currency is GBP · Price in USD 148.26
+0.95 (0.64%)
At close: Dec 18, 2025
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 147.59 | 149.21 | 147.09 | 148.26 | 148.26 | 0.64% | 21,360 |
| Dec 17, 2025 | 149.98 | 151.36 | 146.93 | 147.31 | 147.31 | -0.58% | 28,328 |
| Dec 16, 2025 | 149.94 | 150.51 | 146.66 | 148.18 | 148.18 | -1.58% | 87,895 |
| Dec 15, 2025 | 153.24 | 155.68 | 149.56 | 150.56 | 150.56 | -3.02% | 104,520 |
| Dec 12, 2025 | 156.56 | 158.89 | 153.94 | 155.25 | 155.25 | -0.68% | 168,592 |
| Dec 11, 2025 | 155.63 | 158.82 | 153.36 | 156.31 | 156.31 | -1.62% | 69,427 |
| Dec 10, 2025 | 154.50 | 163.00 | 154.50 | 158.89 | 158.89 | 1.99% | 71,553 |
| Dec 9, 2025 | 158.25 | 160.40 | 154.25 | 155.79 | 155.79 | -0.97% | 111,890 |
| Dec 8, 2025 | 157.82 | 159.35 | 156.41 | 157.32 | 157.32 | -0.86% | 49,690 |
| Dec 5, 2025 | 157.50 | 159.75 | 157.00 | 158.68 | 158.68 | 0.92% | 111,412 |
| Dec 4, 2025 | 157.65 | 159.08 | 156.50 | 157.24 | 157.24 | -0.29% | 74,856 |
| Dec 3, 2025 | 161.29 | 161.29 | 156.52 | 157.69 | 157.69 | -1.69% | 354,108 |
| Dec 2, 2025 | 164.38 | 164.41 | 159.12 | 160.40 | 160.40 | -2.48% | 83,076 |
| Dec 1, 2025 | 157.30 | 164.85 | 155.80 | 164.49 | 164.49 | 4.44% | 673,651 |
| Nov 28, 2025 | 155.50 | 158.51 | 155.02 | 157.49 | 157.49 | -0.01% | 46,624 |
| Nov 27, 2025 | 159.35 | 159.35 | 157.18 | 157.50 | 157.50 | 0.33% | 242,073 |
| Nov 26, 2025 | 160.00 | 161.47 | 150.20 | 156.99 | 156.99 | -0.30% | 142,442 |
| Nov 25, 2025 | 160.45 | 168.86 | 155.55 | 157.46 | 157.46 | -2.14% | 247,180 |
| Nov 24, 2025 | 154.10 | 161.46 | 152.58 | 160.90 | 160.90 | 4.03% | 76,814 |
| Nov 21, 2025 | 153.28 | 155.68 | 148.76 | 154.67 | 154.67 | -0.02% | 223,472 |
| Nov 20, 2025 | 159.62 | 163.86 | 154.32 | 154.70 | 154.70 | -2.86% | 293,264 |
| Nov 19, 2025 | 159.89 | 161.17 | 158.05 | 159.25 | 159.25 | -0.50% | 80,890 |
| Nov 18, 2025 | 159.63 | 162.31 | 156.90 | 160.05 | 160.05 | 1.15% | 75,673 |
| Nov 17, 2025 | 158.20 | 162.28 | 153.80 | 158.23 | 158.23 | 3.86% | 196,080 |
| Nov 14, 2025 | 160.79 | 162.60 | 152.25 | 152.36 | 152.36 | -4.01% | 138,154 |
| Nov 13, 2025 | 157.50 | 170.49 | 157.50 | 158.73 | 158.73 | 0.71% | 168,720 |
| Nov 12, 2025 | 161.00 | 162.54 | 156.21 | 157.61 | 157.61 | -3.06% | 112,131 |
| Nov 11, 2025 | 163.82 | 165.89 | 161.15 | 162.58 | 162.58 | -1.68% | 638,425 |
| Nov 10, 2025 | 168.01 | 169.89 | 163.65 | 165.36 | 165.36 | 0.57% | 125,780 |
| Nov 7, 2025 | 163.93 | 167.61 | 161.26 | 164.42 | 164.42 | -3.03% | 108,675 |
| Nov 6, 2025 | 164.74 | 170.54 | 164.74 | 169.57 | 169.57 | 2.57% | 99,380 |
| Nov 5, 2025 | 161.87 | 166.24 | 159.61 | 165.32 | 165.32 | 0.28% | 58,646 |
| Nov 4, 2025 | 164.63 | 179.00 | 161.78 | 164.86 | 164.86 | -2.14% | 84,570 |
| Nov 3, 2025 | 168.67 | 171.00 | 165.58 | 168.47 | 168.47 | -0.98% | 199,173 |
| Oct 31, 2025 | 174.87 | 176.01 | 168.10 | 170.14 | 170.14 | -2.42% | 274,634 |
| Oct 30, 2025 | 180.10 | 180.22 | 173.10 | 174.36 | 174.36 | -2.74% | 96,922 |
| Oct 29, 2025 | 177.46 | 182.50 | 176.72 | 179.26 | 179.26 | 1.01% | 107,753 |
| Oct 28, 2025 | 175.74 | 179.45 | 174.71 | 177.47 | 177.47 | -1.16% | 104,146 |
| Oct 27, 2025 | 179.00 | 180.59 | 161.00 | 179.55 | 179.55 | 2.42% | 108,222 |
| Oct 24, 2025 | 171.08 | 176.44 | 171.08 | 175.30 | 175.30 | 1.93% | 125,157 |
| Oct 23, 2025 | 168.90 | 173.23 | 163.96 | 171.98 | 171.98 | 4.62% | 246,666 |
| Oct 22, 2025 | 167.95 | 169.70 | 163.56 | 164.39 | 164.39 | -1.53% | 77,766 |
| Oct 21, 2025 | 173.21 | 173.62 | 166.42 | 166.94 | 166.94 | -4.20% | 142,932 |
| Oct 20, 2025 | 167.30 | 174.58 | 165.30 | 174.26 | 174.26 | 4.12% | 178,523 |
| Oct 17, 2025 | 164.73 | 167.77 | 157.42 | 167.37 | 167.37 | 1.43% | 164,350 |
| Oct 16, 2025 | 166.24 | 168.65 | 163.44 | 165.00 | 165.00 | -0.59% | 264,229 |
| Oct 15, 2025 | 162.90 | 168.10 | 161.75 | 165.98 | 165.97 | 0.96% | 182,567 |
| Oct 14, 2025 | 163.88 | 169.86 | 158.55 | 164.39 | 164.39 | -2.19% | 179,435 |
| Oct 13, 2025 | 172.07 | 172.07 | 160.80 | 168.07 | 168.07 | 4.96% | 234,912 |
| Oct 10, 2025 | 174.14 | 174.37 | 158.42 | 160.12 | 160.12 | -7.19% | 632,672 |