Skip to main content
logo
Alibaba Group Holding Limited (LON:0HCI)
London flag London · Delayed Price · Currency is GBP · Price in USD
118.09
-1.75 (-1.46%)
At close: Jul 30, 2025

Alibaba Group Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2025117.16120.39116.66119.93119.931.55%103,651
Jul 30, 2025122.02122.81118.07118.09118.09-1.46%213,330
Jul 29, 2025122.81122.94119.55119.84119.84-1.87%567,236
Jul 28, 2025119.99123.45119.99122.12122.121.46%170,583
Jul 25, 2025121.00121.20119.35120.36120.36-0.61%87,295
Jul 24, 2025122.99123.90120.52121.09121.09-1.25%101,757
Jul 23, 2025121.29123.96120.16122.62122.621.62%167,790
Jul 22, 2025120.48121.77118.46120.67120.67-0.14%103,496
Jul 21, 2025121.40122.29118.25120.84120.840.80%158,153
Jul 18, 2025118.03122.15116.81119.88119.882.14%176,862
Jul 17, 2025115.79118.18114.42117.37117.371.46%183,476
Jul 16, 2025117.06119.60114.05115.68115.68-1.02%126,689
Jul 15, 2025108.49117.19108.22116.87116.877.99%248,413
Jul 14, 2025106.66108.78106.61108.22108.221.47%120,341
Jul 11, 2025106.01108.63105.71106.65106.650.10%139,771
Jul 10, 2025104.10106.69103.83106.54106.542.57%146,787
Jul 9, 2025108.49108.49103.72103.87103.87-4.32%172,082
Jul 8, 2025106.57109.44105.59108.56108.562.07%116,218
Jul 7, 2025107.43108.21104.66106.36106.36-2.15%99,894
Jul 4, 2025108.70108.70108.70108.70108.700.07%1,993
Jul 3, 2025110.95110.95107.52108.62108.62-1.81%116,941
Jul 2, 2025114.29114.52110.50110.62110.62-3.08%129,698
Jul 1, 2025113.56114.77112.30114.14114.141.34%48,533
Jun 30, 2025114.49114.98111.44112.63112.63-1.02%67,259
Jun 27, 2025114.80115.47113.70113.79113.79-0.09%54,049
Jun 26, 2025114.82115.09113.37113.89113.89-0.38%48,146
Jun 25, 2025117.30118.20114.17114.32114.32-2.23%85,691
Jun 24, 2025114.10117.24113.72116.92116.923.74%87,575
Jun 23, 2025112.39113.00110.91112.71112.71-0.29%48,165
Jun 20, 2025112.70114.73112.28113.04113.04-0.40%141,030
Jun 19, 2025113.49113.49113.49113.49113.490.06%1,559
Jun 18, 2025115.99115.99113.12113.42113.42-1.66%33,508
Jun 17, 2025115.57117.37115.12115.33115.33-0.98%24,363
Jun 16, 2025113.20116.88112.00116.47116.473.37%61,894
Jun 13, 2025114.73116.62112.63112.67112.67-3.34%79,564
Jun 12, 2025116.88120.33115.97116.57116.57-3.09%80,780
Jun 11, 2025122.25123.45120.27120.28118.32-0.78%56,502
Jun 10, 2025122.35122.35119.88121.23119.25-0.66%38,152
Jun 9, 2025120.09122.15120.09122.04120.052.54%44,437
Jun 6, 2025120.10120.10118.22119.02117.08-1.25%44,872
Jun 5, 2025119.98121.54119.19120.53118.561.29%67,750
Jun 4, 2025115.48119.94115.14118.99117.053.53%94,403
Jun 3, 2025114.88116.14114.43114.94113.060.17%53,547
Jun 2, 2025113.61115.60112.28114.74112.870.65%43,491
May 30, 2025116.30116.66111.81114.00112.14-3.39%106,363
May 29, 2025118.90120.91116.74118.00116.070.43%60,841
May 28, 2025119.95119.98116.59117.50115.58-1.67%66,398
May 27, 2025120.60120.90118.61119.50117.55-1.02%128,395
May 26, 2025120.73120.73120.73120.73118.760.19%756
May 23, 2025121.49122.39118.70120.50118.53-0.82%51,430