Alibaba Group Holding Limited (SGX:HBBD)
Singapore · Delayed Price · Currency is SGD 3.720
-0.127 (-3.29%)
At close: Jun 10, 2026
SGX:HBBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 3.88 | 3.88 | 3.67 | 3.72 | 3.72 | -3.29% | 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 | 4.02 | -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 |
| May 8, 2026 | 4.53 | 4.54 | 4.48 | 4.52 | 4.48 | -0.44% | 96,600 |
| May 7, 2026 | 4.47 | 4.54 | 4.43 | 4.54 | 4.50 | 4.61% | 247,100 |
| May 6, 2026 | 4.26 | 4.45 | 4.26 | 4.34 | 4.30 | 1.88% | 288,700 |
| May 5, 2026 | 4.28 | 4.31 | 4.23 | 4.26 | 4.22 | -0.47% | 45,900 |
| May 4, 2026 | 4.19 | 4.35 | 4.19 | 4.28 | 4.24 | 2.15% | 196,000 |
| Apr 30, 2026 | 4.25 | 4.25 | 4.13 | 4.19 | 4.15 | -0.95% | 101,400 |
| Apr 29, 2026 | 4.18 | 4.24 | 4.17 | 4.23 | 4.19 | 1.93% | 174,000 |
| Apr 28, 2026 | 4.26 | 4.26 | 4.11 | 4.15 | 4.11 | -2.35% | 126,100 |
| Apr 27, 2026 | 4.32 | 4.35 | 4.24 | 4.25 | 4.21 | -0.70% | 49,700 |
| Apr 24, 2026 | 4.21 | 4.32 | 4.16 | 4.28 | 4.24 | 0.23% | 65,500 |
| Apr 23, 2026 | 4.30 | 4.31 | 4.23 | 4.27 | 4.23 | -0.23% | 92,700 |
| Apr 22, 2026 | 4.36 | 4.36 | 4.26 | 4.28 | 4.24 | -2.51% | 146,900 |
| Apr 21, 2026 | 4.42 | 4.46 | 4.38 | 4.39 | 4.35 | -0.68% | 67,700 |
| Apr 20, 2026 | 4.40 | 4.47 | 4.38 | 4.42 | 4.38 | 0.23% | 195,100 |
| Apr 17, 2026 | 4.44 | 4.45 | 4.36 | 4.41 | 4.37 | 0.46% | 167,300 |
| Apr 16, 2026 | 4.23 | 4.40 | 4.23 | 4.39 | 4.35 | 4.77% | 407,500 |
| Apr 15, 2026 | 4.15 | 4.24 | 4.14 | 4.19 | 4.15 | 2.95% | 294,700 |
| Apr 14, 2026 | 4.09 | 4.11 | 4.03 | 4.07 | 4.03 | 0.99% | 75,600 |
| Apr 13, 2026 | 4.07 | 4.07 | 4.01 | 4.03 | 4.00 | -1.95% | 71,200 |
| Apr 10, 2026 | 4.05 | 4.14 | 4.05 | 4.11 | 4.07 | 3.01% | 109,700 |
| Apr 9, 2026 | 4.05 | 4.05 | 3.99 | 3.99 | 3.96 | -2.21% | 152,000 |
| Apr 8, 2026 | 4.09 | 4.16 | 3.97 | 4.08 | 4.04 | 3.82% | 679,900 |
| Apr 7, 2026 | 3.98 | 3.98 | 3.92 | 3.93 | 3.90 | -0.51% | 57,000 |
| Apr 6, 2026 | 3.92 | 3.95 | 3.92 | 3.95 | 3.92 | 0.77% | 40,700 |
| Apr 2, 2026 | 4.02 | 4.02 | 3.88 | 3.92 | 3.89 | -2.49% | 346,200 |
| Apr 1, 2026 | 4.03 | 4.08 | 4.01 | 4.02 | 3.99 | 2.29% | 159,200 |
| Mar 31, 2026 | 4.02 | 4.02 | 3.90 | 3.93 | 3.90 | -1.26% | 148,800 |
| Mar 30, 2026 | 4.00 | 4.00 | 3.89 | 3.98 | 3.95 | -1.49% | 184,900 |
| Mar 27, 2026 | 4.05 | 4.08 | 4.01 | 4.04 | 4.01 | -0.25% | 98,700 |