Alibaba Group Holding Limited (SGX:HBBD)
Singapore · Delayed Price · Currency is SGD 5.24
-0.06 (-1.13%)
Last updated: Jan 20, 2026, 4:46 PM SGT
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 5.51 | 5.55 | 5.45 | 5.45 | 5.45 | -0.37% | 162,400 |
| Jan 15, 2026 | 5.50 | 5.61 | 5.39 | 5.47 | 5.47 | -1.44% | 304,700 |
| Jan 14, 2026 | 5.33 | 5.59 | 5.30 | 5.55 | 5.55 | 5.51% | 1,049,900 |
| Jan 13, 2026 | 5.29 | 5.39 | 5.05 | 5.26 | 5.26 | 4.16% | 727,100 |
| Jan 12, 2026 | 4.82 | 5.09 | 4.80 | 5.05 | 5.05 | 4.99% | 580,900 |
| Jan 9, 2026 | 4.91 | 4.92 | 4.81 | 4.81 | 4.81 | 1.69% | 360,200 |
| Jan 8, 2026 | 4.75 | 4.77 | 4.68 | 4.73 | 4.73 | -1.87% | 325,500 |
| Jan 7, 2026 | 4.89 | 4.91 | 4.75 | 4.82 | 4.82 | -3.41% | 503,500 |
| Jan 6, 2026 | 5.03 | 5.03 | 4.96 | 4.99 | 4.99 | -0.80% | 194,700 |
| Jan 5, 2026 | 4.95 | 5.07 | 4.95 | 5.03 | 5.03 | 2.86% | 248,600 |
| Jan 2, 2026 | 4.75 | 4.92 | 4.73 | 4.89 | 4.89 | 3.38% | 206,600 |
| Dec 31, 2025 | 4.79 | 4.79 | 4.71 | 4.73 | 4.73 | -1.46% | 163,900 |
| Dec 30, 2025 | 4.76 | 4.88 | 4.75 | 4.80 | 4.80 | 0.84% | 96,300 |
| Dec 29, 2025 | 4.88 | 4.90 | 4.75 | 4.76 | 4.76 | -1.65% | 153,400 |
| Dec 26, 2025 | 4.85 | 4.87 | 4.84 | 4.84 | 4.84 | 0.21% | 25,200 |
| Dec 24, 2025 | 4.89 | 4.89 | 4.81 | 4.83 | 4.83 | -1.23% | 148,800 |
| Dec 23, 2025 | 4.86 | 4.89 | 4.85 | 4.89 | 4.89 | 1.03% | 110,900 |
| Dec 22, 2025 | 4.82 | 4.92 | 4.82 | 4.84 | 4.84 | 0.41% | 159,800 |
| Dec 19, 2025 | 4.80 | 4.87 | 4.80 | 4.82 | 4.82 | 0.21% | 116,400 |
| Dec 18, 2025 | 4.80 | 4.82 | 4.76 | 4.81 | 4.81 | -1.03% | 172,500 |
| Dec 17, 2025 | 4.81 | 4.89 | 4.80 | 4.86 | 4.86 | 1.04% | 140,900 |
| Dec 16, 2025 | 4.86 | 4.90 | 4.73 | 4.81 | 4.81 | -3.80% | 571,200 |
| Dec 15, 2025 | 5.07 | 5.07 | 4.95 | 5.00 | 5.00 | -1.57% | 337,600 |
| Dec 12, 2025 | 5.03 | 5.11 | 5.03 | 5.08 | 5.08 | 0.59% | 104,900 |
| Dec 11, 2025 | 5.14 | 5.15 | 5.02 | 5.05 | 5.05 | -0.59% | 178,600 |
| Dec 10, 2025 | 5.04 | 5.11 | 5.01 | 5.08 | 5.08 | 0.79% | 146,300 |
| Dec 9, 2025 | 5.15 | 5.22 | 5.03 | 5.04 | 5.04 | -0.98% | 207,200 |
| Dec 8, 2025 | 5.14 | 5.16 | 5.09 | 5.09 | 5.09 | -0.97% | 108,000 |
| Dec 5, 2025 | 5.15 | 5.16 | 5.09 | 5.14 | 5.14 | - | 140,000 |
| Dec 4, 2025 | 5.14 | 5.17 | 5.10 | 5.14 | 5.14 | - | 87,100 |
| Dec 3, 2025 | 5.27 | 5.27 | 5.12 | 5.14 | 5.14 | -2.10% | 155,000 |
| Dec 2, 2025 | 5.29 | 5.31 | 5.23 | 5.25 | 5.25 | 2.14% | 275,200 |
| Dec 1, 2025 | 5.07 | 5.21 | 5.07 | 5.14 | 5.14 | 0.98% | 398,600 |
| Nov 28, 2025 | 5.07 | 5.10 | 5.05 | 5.09 | 5.09 | 0.59% | 120,300 |
| Nov 27, 2025 | 5.14 | 5.17 | 5.02 | 5.06 | 5.06 | -2.50% | 391,100 |
| Nov 26, 2025 | 5.20 | 5.27 | 5.15 | 5.19 | 5.19 | -2.26% | 154,800 |
| Nov 25, 2025 | 5.25 | 5.36 | 5.16 | 5.31 | 5.31 | 2.12% | 369,500 |
| Nov 24, 2025 | 4.99 | 5.24 | 4.99 | 5.20 | 5.20 | 4.42% | 399,000 |
| Nov 21, 2025 | 5.05 | 5.15 | 4.96 | 4.98 | 4.98 | -4.96% | 454,200 |
| Nov 20, 2025 | 5.28 | 5.37 | 5.20 | 5.24 | 5.24 | 0.38% | 204,300 |
| Nov 19, 2025 | 5.18 | 5.27 | 5.17 | 5.22 | 5.22 | 1.16% | 189,800 |
| Nov 18, 2025 | 5.19 | 5.30 | 5.15 | 5.16 | 5.16 | -1.34% | 250,400 |
| Nov 17, 2025 | 5.10 | 5.28 | 5.08 | 5.23 | 5.23 | -0.38% | 297,000 |
| Nov 14, 2025 | 5.25 | 5.31 | 5.20 | 5.25 | 5.25 | -2.60% | 277,200 |
| Nov 13, 2025 | 5.17 | 5.53 | 5.15 | 5.39 | 5.39 | 2.08% | 592,500 |
| Nov 12, 2025 | 5.28 | 5.31 | 5.23 | 5.28 | 5.28 | -1.86% | 403,200 |
| Nov 11, 2025 | 5.44 | 5.47 | 5.33 | 5.38 | 5.38 | -1.82% | 276,100 |
| Nov 10, 2025 | 5.40 | 5.49 | 5.38 | 5.48 | 5.48 | 1.67% | 150,300 |
| Nov 7, 2025 | 5.46 | 5.46 | 5.34 | 5.39 | 5.39 | -2.36% | 89,600 |
| Nov 6, 2025 | 5.37 | 5.54 | 5.37 | 5.52 | 5.52 | 3.37% | 388,300 |