Alibaba Group Holding Limited (SGX:HBBD)
Singapore · Delayed Price · Currency is SGD 6.13
+0.07 (1.16%)
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 | 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 |
| Aug 14, 2025 | 4.04 | 4.08 | 3.96 | 3.99 | 3.99 | -1.24% | 156,800 |
| Aug 13, 2025 | 3.92 | 4.04 | 3.89 | 4.04 | 4.04 | 5.21% | 579,800 |
| Aug 12, 2025 | 3.85 | 3.85 | 3.81 | 3.84 | 3.84 | -0.26% | 106,200 |
| Aug 11, 2025 | 3.85 | 3.88 | 3.84 | 3.85 | 3.85 | 0.52% | 60,300 |
| Aug 8, 2025 | 3.89 | 3.89 | 3.81 | 3.83 | 3.83 | -1.54% | 100,800 |
| Aug 7, 2025 | 3.88 | 3.91 | 3.87 | 3.89 | 3.89 | 1.30% | 168,800 |
| Aug 6, 2025 | 3.78 | 3.90 | 3.78 | 3.84 | 3.84 | 0.52% | 146,200 |
| Aug 5, 2025 | 3.81 | 3.82 | 3.77 | 3.82 | 3.82 | -0.26% | 128,300 |
| Aug 4, 2025 | 3.78 | 3.83 | 3.78 | 3.83 | 3.83 | 0.26% | 59,300 |
| Aug 1, 2025 | 3.88 | 3.93 | 3.82 | 3.82 | 3.82 | -0.26% | 345,800 |
| Jul 31, 2025 | 3.83 | 3.88 | 3.78 | 3.83 | 3.83 | -0.52% | 98,700 |
| Jul 30, 2025 | 3.87 | 3.91 | 3.83 | 3.85 | 3.85 | -2.78% | 130,400 |
| Jul 29, 2025 | 3.94 | 3.96 | 3.88 | 3.96 | 3.96 | 0.51% | 212,700 |
| Jul 28, 2025 | 3.87 | 3.97 | 3.87 | 3.94 | 3.94 | 2.60% | 261,400 |