Alibaba Group Holding Limited (SGX:HBBD)
Singapore · Delayed Price · Currency is SGD 3.870
+0.010 (0.26%)
Last updated: Jul 21, 2026, 3:40 PM SGT
SGX:HBBD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3.89 | 3.94 | 3.82 | 3.87 | - | 0.26% | 322,200 |
| Jul 20, 2026 | 3.77 | 3.90 | 3.74 | 3.86 | 3.86 | 4.32% | 367,200 |
| Jul 17, 2026 | 3.83 | 3.87 | 3.65 | 3.70 | 3.70 | -3.90% | 247,700 |
| Jul 16, 2026 | 3.81 | 3.92 | 3.81 | 3.85 | 3.85 | 1.85% | 405,300 |
| Jul 15, 2026 | 3.68 | 3.78 | 3.60 | 3.78 | 3.78 | 3.28% | 399,700 |
| Jul 14, 2026 | 3.70 | 3.70 | 3.53 | 3.66 | 3.66 | - | 163,900 |
| Jul 13, 2026 | 3.66 | 3.77 | 3.63 | 3.66 | 3.66 | 1.10% | 303,400 |
| Jul 10, 2026 | 3.56 | 3.70 | 3.56 | 3.62 | 3.62 | 2.26% | 213,500 |
| Jul 9, 2026 | 3.58 | 3.71 | 3.53 | 3.54 | 3.54 | 1.72% | 457,000 |
| Jul 8, 2026 | 3.20 | 3.57 | 3.20 | 3.48 | 3.48 | 10.48% | 1,039,200 |
| Jul 7, 2026 | 3.20 | 3.29 | 3.15 | 3.15 | 3.15 | -0.63% | 159,600 |
| Jul 6, 2026 | 3.17 | 3.20 | 3.07 | 3.17 | 3.17 | 1.60% | 101,400 |
| Jul 3, 2026 | 3.12 | 3.16 | 3.09 | 3.12 | 3.12 | - | 225,800 |
| Jul 2, 2026 | 3.15 | 3.20 | 3.08 | 3.12 | 3.12 | 1.96% | 232,300 |
| Jul 1, 2026 | 3.11 | 3.11 | 3.06 | 3.06 | 3.06 | -0.97% | 90,400 |
| Jun 30, 2026 | 3.19 | 3.19 | 3.04 | 3.09 | 3.09 | -0.32% | 190,800 |
| Jun 29, 2026 | 3.04 | 3.16 | 3.01 | 3.10 | 3.10 | 4.03% | 238,700 |
| Jun 26, 2026 | 3.12 | 3.12 | 2.94 | 2.98 | 2.98 | -5.70% | 1,055,100 |
| Jun 25, 2026 | 3.29 | 3.29 | 3.13 | 3.16 | 3.16 | -5.11% | 726,400 |
| Jun 24, 2026 | 3.32 | 3.36 | 3.24 | 3.33 | 3.33 | 0.91% | 276,100 |
| Jun 23, 2026 | 3.42 | 3.42 | 3.27 | 3.30 | 3.30 | -3.23% | 549,300 |
| Jun 22, 2026 | 3.45 | 3.45 | 3.35 | 3.41 | 3.41 | -2.01% | 561,500 |
| Jun 19, 2026 | 3.44 | 3.48 | 3.42 | 3.48 | 3.48 | 1.46% | 72,900 |
| Jun 18, 2026 | 3.50 | 3.50 | 3.39 | 3.43 | 3.43 | -2.83% | 533,300 |
| Jun 17, 2026 | 3.54 | 3.55 | 3.49 | 3.53 | 3.53 | 0.28% | 255,300 |
| Jun 16, 2026 | 3.58 | 3.59 | 3.50 | 3.52 | 3.52 | -1.40% | 350,900 |
| Jun 15, 2026 | 3.68 | 3.71 | 3.55 | 3.57 | 3.57 | -1.65% | 512,600 |
| Jun 12, 2026 | 3.56 | 3.65 | 3.56 | 3.63 | 3.63 | 2.25% | 165,900 |
| Jun 11, 2026 | 3.72 | 3.72 | 3.50 | 3.55 | 3.55 | -4.57% | 689,800 |
| Jun 10, 2026 | 3.88 | 3.88 | 3.67 | 3.72 | 3.72 | -3.30% | 684,100 |
| Jun 9, 2026 | 3.90 | 3.92 | 3.87 | 3.88 | 3.85 | -1.52% | 633,200 |
| Jun 8, 2026 | 3.95 | 3.97 | 3.90 | 3.94 | 3.91 | -2.23% | 366,400 |
| Jun 5, 2026 | 4.05 | 4.09 | 4.02 | 4.03 | 4.00 | -0.74% | 92,200 |
| Jun 4, 2026 | 4.09 | 4.10 | 4.04 | 4.06 | 4.03 | -1.69% | 115,500 |
| Jun 3, 2026 | 4.21 | 4.23 | 4.13 | 4.13 | 4.09 | -2.59% | 155,300 |
| Jun 2, 2026 | 4.01 | 4.25 | 4.01 | 4.24 | 4.20 | 6.27% | 497,500 |
| May 29, 2026 | 4.01 | 4.05 | 3.95 | 3.99 | 3.96 | -0.75% | 270,000 |
| May 28, 2026 | 4.14 | 4.14 | 3.95 | 4.02 | 3.99 | -3.60% | 596,900 |
| May 26, 2026 | 4.14 | 4.20 | 4.08 | 4.17 | 4.13 | -0.48% | 125,800 |
| May 25, 2026 | 4.20 | 4.20 | 4.15 | 4.19 | 4.15 | 0.96% | 76,100 |
| May 22, 2026 | 4.23 | 4.23 | 4.13 | 4.15 | 4.11 | -0.48% | 139,600 |
| May 21, 2026 | 4.31 | 4.31 | 4.12 | 4.17 | 4.13 | -3.25% | 418,400 |
| May 20, 2026 | 4.36 | 4.41 | 4.30 | 4.31 | 4.27 | -1.15% | 123,900 |
| May 19, 2026 | 4.36 | 4.40 | 4.33 | 4.36 | 4.32 | 1.63% | 159,700 |
| May 18, 2026 | 4.28 | 4.34 | 4.23 | 4.29 | 4.25 | -1.15% | 144,300 |
| May 15, 2026 | 4.52 | 4.52 | 4.30 | 4.34 | 4.30 | -2.69% | 132,500 |
| May 14, 2026 | 4.59 | 4.66 | 4.46 | 4.46 | 4.42 | 1.59% | 530,600 |
| May 13, 2026 | 4.34 | 4.39 | 4.25 | 4.39 | 4.35 | 0.92% | 180,600 |
| May 12, 2026 | 4.39 | 4.41 | 4.34 | 4.35 | 4.31 | -0.68% | 142,100 |
| May 11, 2026 | 4.50 | 4.50 | 4.34 | 4.38 | 4.34 | -3.10% | 158,800 |