Alibaba Group Holding Limited (SGX:HBBD)
Singapore · Delayed Price · Currency is SGD 5.60
+0.11 (2.00%)
At close: Oct 24, 2025
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5.56 | 5.65 | 5.53 | 5.60 | 5.60 | 2.00% | 383,200 |
| Oct 23, 2025 | 5.39 | 5.53 | 5.33 | 5.49 | 5.49 | 1.10% | 267,200 |
| Oct 22, 2025 | 5.45 | 5.46 | 5.35 | 5.43 | 5.43 | -1.81% | 132,600 |
| Oct 21, 2025 | 5.55 | 5.61 | 5.51 | 5.53 | 5.53 | 5.94% | 530,900 |
| Oct 17, 2025 | 5.38 | 5.38 | 5.11 | 5.22 | 5.22 | -2.61% | 405,100 |
| Oct 16, 2025 | 5.41 | 5.46 | 5.30 | 5.36 | 5.36 | -0.56% | 199,900 |
| Oct 15, 2025 | 5.27 | 5.41 | 5.23 | 5.39 | 5.39 | 3.26% | 330,700 |
| Oct 14, 2025 | 5.53 | 5.55 | 5.17 | 5.22 | 5.22 | -4.04% | 481,100 |
| Oct 13, 2025 | 5.40 | 5.46 | 5.22 | 5.44 | 5.44 | -1.98% | 883,900 |
| Oct 10, 2025 | 5.68 | 5.69 | 5.52 | 5.55 | 5.55 | -3.65% | 501,000 |
| Oct 9, 2025 | 5.92 | 5.95 | 5.73 | 5.76 | 5.76 | -2.70% | 569,600 |
| Oct 8, 2025 | 5.94 | 5.94 | 5.79 | 5.92 | 5.92 | -2.31% | 468,000 |
| Oct 7, 2025 | 6.05 | 6.08 | 6.05 | 6.06 | 6.06 | 0.50% | 122,400 |
| Oct 6, 2025 | 6.15 | 6.15 | 5.98 | 6.03 | 6.03 | -1.63% | 313,500 |
| Oct 3, 2025 | 6.18 | 6.20 | 6.09 | 6.13 | 6.13 | 1.16% | 286,800 |
| Oct 2, 2025 | 5.94 | 6.12 | 5.94 | 6.06 | 6.06 | 2.89% | 593,900 |
| Oct 1, 2025 | 5.87 | 5.89 | 5.81 | 5.89 | 5.89 | 0.34% | 140,800 |
| Sep 30, 2025 | 5.80 | 5.89 | 5.78 | 5.87 | 5.87 | 2.09% | 270,200 |
| Sep 29, 2025 | 5.54 | 5.77 | 5.54 | 5.75 | 5.75 | 3.98% | 293,800 |
| Sep 26, 2025 | 5.70 | 5.71 | 5.50 | 5.53 | 5.53 | -3.83% | 373,900 |
| Sep 25, 2025 | 5.75 | 5.87 | 5.69 | 5.75 | 5.75 | -0.17% | 583,100 |
| Sep 24, 2025 | 5.24 | 5.79 | 5.15 | 5.76 | 5.76 | 9.51% | 881,200 |
| Sep 23, 2025 | 5.31 | 5.36 | 5.18 | 5.26 | 5.26 | -0.38% | 337,100 |
| Sep 22, 2025 | 5.28 | 5.33 | 5.21 | 5.28 | 5.28 | 0.38% | 230,700 |
| Sep 19, 2025 | 5.21 | 5.35 | 5.18 | 5.26 | 5.26 | 1.15% | 268,300 |
| Sep 18, 2025 | 5.33 | 5.41 | 5.17 | 5.20 | 5.20 | -1.70% | 659,000 |
| Sep 17, 2025 | 5.18 | 5.32 | 5.15 | 5.29 | 5.29 | 4.34% | 392,000 |
| Sep 16, 2025 | 5.09 | 5.15 | 5.02 | 5.07 | 5.07 | -0.78% | 266,300 |
| Sep 15, 2025 | 4.98 | 5.16 | 4.95 | 5.11 | 5.11 | 2.61% | 297,900 |
| Sep 12, 2025 | 4.95 | 5.06 | 4.95 | 4.98 | 4.98 | 5.06% | 425,900 |
| Sep 11, 2025 | 4.66 | 4.81 | 4.58 | 4.74 | 4.74 | 0.85% | 357,000 |
| Sep 10, 2025 | 4.70 | 4.87 | 4.68 | 4.70 | 4.70 | 0.43% | 412,300 |
| Sep 9, 2025 | 4.55 | 4.69 | 4.54 | 4.68 | 4.68 | 3.54% | 337,600 |
| Sep 8, 2025 | 4.39 | 4.54 | 4.39 | 4.52 | 4.52 | 3.43% | 383,500 |
| Sep 5, 2025 | 4.26 | 4.39 | 4.25 | 4.37 | 4.37 | 1.16% | 187,300 |
| Sep 4, 2025 | 4.41 | 4.45 | 4.26 | 4.32 | 4.32 | -2.48% | 322,700 |
| Sep 3, 2025 | 4.46 | 4.54 | 4.40 | 4.43 | 4.43 | - | 264,600 |
| Sep 2, 2025 | 4.48 | 4.57 | 4.40 | 4.43 | 4.43 | -0.89% | 531,500 |
| Sep 1, 2025 | 4.28 | 4.53 | 4.23 | 4.47 | 4.47 | 16.41% | 1,378,100 |
| Aug 29, 2025 | 3.86 | 3.91 | 3.82 | 3.84 | 3.84 | -0.52% | 198,800 |
| Aug 28, 2025 | 3.98 | 3.98 | 3.82 | 3.86 | 3.86 | -3.50% | 280,200 |
| Aug 27, 2025 | 4.02 | 4.10 | 4.00 | 4.00 | 4.00 | -0.50% | 201,700 |
| Aug 26, 2025 | 4.01 | 4.07 | 3.99 | 4.02 | 4.02 | -1.23% | 167,500 |
| Aug 25, 2025 | 3.94 | 4.13 | 3.85 | 4.07 | 4.07 | 4.90% | 557,600 |
| Aug 22, 2025 | 3.83 | 3.89 | 3.81 | 3.88 | 3.88 | 0.52% | 169,300 |
| Aug 21, 2025 | 3.86 | 3.89 | 3.80 | 3.86 | 3.86 | -0.52% | 196,100 |
| Aug 20, 2025 | 3.86 | 3.89 | 3.83 | 3.88 | 3.88 | -0.51% | 143,400 |
| Aug 19, 2025 | 3.89 | 3.93 | 3.89 | 3.90 | 3.90 | 0.26% | 91,300 |
| Aug 18, 2025 | 3.90 | 3.94 | 3.88 | 3.89 | 3.89 | 0.26% | 96,300 |
| Aug 15, 2025 | 3.95 | 3.95 | 3.87 | 3.88 | 3.88 | -2.76% | 205,100 |