Alibaba Group Holding Limited (SGX:HBBD)
Singapore · Delayed Price · Currency is SGD 3.440
-0.080 (-2.27%)
At close: Oct 20, 2026
SGX:HBBD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 3.52 | 3.52 | 3.42 | 3.44 | 3.44 | -2.27% | 145,100 |
| Oct 19, 2026 | 3.55 | 3.55 | 3.49 | 3.52 | 3.52 | -0.56% | 63,400 |
| Oct 16, 2026 | 3.52 | 3.60 | 3.52 | 3.54 | 3.54 | 1.72% | 62,500 |
| Oct 15, 2026 | 3.55 | 3.55 | 3.45 | 3.48 | 3.48 | -2.79% | 229,800 |
| Oct 14, 2026 | 3.54 | 3.69 | 3.50 | 3.58 | 3.58 | 2.87% | 344,400 |
| Oct 13, 2026 | 3.51 | 3.52 | 3.44 | 3.48 | 3.48 | -0.85% | 133,700 |
| Oct 12, 2026 | 3.59 | 3.59 | 3.51 | 3.51 | 3.51 | 0.57% | 121,500 |
| Oct 9, 2026 | 3.42 | 3.49 | 3.42 | 3.49 | 3.49 | 2.05% | 64,400 |
| Oct 8, 2026 | 3.43 | 3.47 | 3.39 | 3.42 | 3.42 | -0.87% | 112,000 |
| Oct 7, 2026 | 3.48 | 3.48 | 3.36 | 3.45 | 3.45 | -1.71% | 92,800 |
| Oct 6, 2026 | 3.53 | 3.55 | 3.50 | 3.51 | 3.51 | 2.33% | 121,500 |
| Oct 5, 2026 | 3.42 | 3.45 | 3.40 | 3.43 | 3.43 | 0.29% | 46,500 |
| Oct 2, 2026 | 3.50 | 3.50 | 3.37 | 3.42 | 3.42 | -0.87% | 146,800 |
| Oct 1, 2026 | 3.47 | 3.47 | 3.45 | 3.45 | 3.45 | -0.58% | 11,300 |
| Sep 30, 2026 | 3.48 | 3.49 | 3.45 | 3.47 | 3.47 | -0.29% | 73,300 |
| Sep 29, 2026 | 3.47 | 3.50 | 3.45 | 3.48 | 3.48 | -0.29% | 59,000 |
| Sep 28, 2026 | 3.59 | 3.59 | 3.49 | 3.49 | 3.49 | -1.41% | 117,800 |
| Sep 25, 2026 | 3.60 | 3.60 | 3.49 | 3.54 | 3.54 | -1.67% | 105,400 |
| Sep 24, 2026 | 3.60 | 3.60 | 3.55 | 3.60 | 3.60 | 0.28% | 57,000 |
| Sep 23, 2026 | 3.74 | 3.74 | 3.58 | 3.59 | 3.59 | -3.75% | 169,800 |
| Sep 22, 2026 | 3.67 | 3.82 | 3.67 | 3.73 | 3.73 | 2.75% | 276,900 |
| Sep 21, 2026 | 3.58 | 3.65 | 3.58 | 3.63 | 3.63 | 3.12% | 164,500 |
| Sep 18, 2026 | 3.44 | 3.58 | 3.44 | 3.52 | 3.52 | 2.62% | 210,000 |
| Sep 17, 2026 | 3.46 | 3.46 | 3.40 | 3.43 | 3.43 | -0.87% | 21,100 |
| Sep 16, 2026 | 3.49 | 3.49 | 3.44 | 3.46 | 3.46 | -0.86% | 29,700 |
| Sep 15, 2026 | 3.46 | 3.53 | 3.43 | 3.49 | 3.49 | 1.75% | 78,500 |
| Sep 14, 2026 | 3.48 | 3.48 | 3.40 | 3.43 | 3.43 | -1.44% | 112,400 |
| Sep 11, 2026 | 3.45 | 3.49 | 3.40 | 3.48 | 3.48 | 0.87% | 75,400 |
| Sep 10, 2026 | 3.50 | 3.50 | 3.41 | 3.45 | 3.45 | -2.54% | 192,400 |
| Sep 9, 2026 | 3.54 | 3.56 | 3.52 | 3.54 | 3.54 | - | 18,000 |
| Sep 8, 2026 | 3.55 | 3.60 | 3.52 | 3.54 | 3.54 | -1.12% | 47,600 |
| Sep 7, 2026 | 3.57 | 3.58 | 3.55 | 3.58 | 3.58 | -0.28% | 48,000 |
| Sep 4, 2026 | 3.54 | 3.60 | 3.54 | 3.59 | 3.59 | 1.99% | 168,800 |
| Sep 3, 2026 | 3.58 | 3.58 | 3.47 | 3.52 | 3.52 | -1.68% | 291,100 |
| Sep 2, 2026 | 3.61 | 3.61 | 3.51 | 3.58 | 3.58 | -0.83% | 157,000 |
| Sep 1, 2026 | 3.67 | 3.67 | 3.57 | 3.61 | 3.61 | -2.96% | 268,700 |
| Aug 31, 2026 | 3.73 | 3.73 | 3.67 | 3.72 | 3.72 | 0.27% | 77,100 |
| Aug 28, 2026 | 3.72 | 3.72 | 3.65 | 3.71 | 3.71 | -1.59% | 125,500 |
| Aug 27, 2026 | 3.80 | 3.80 | 3.75 | 3.77 | 3.77 | - | 68,200 |
| Aug 26, 2026 | 3.75 | 3.81 | 3.75 | 3.77 | 3.77 | 1.62% | 115,700 |
| Aug 25, 2026 | 3.75 | 3.75 | 3.66 | 3.71 | 3.71 | 1.09% | 195,400 |
| Aug 24, 2026 | 3.70 | 3.72 | 3.58 | 3.67 | 3.67 | -8.02% | 794,700 |
| Aug 21, 2026 | 4.09 | 4.18 | 3.96 | 3.99 | 3.99 | -2.92% | 432,700 |
| Aug 20, 2026 | 4.06 | 4.18 | 4.05 | 4.11 | 4.11 | 1.48% | 197,200 |
| Aug 19, 2026 | 4.11 | 4.11 | 4.03 | 4.05 | 4.05 | -2.41% | 182,200 |
| Aug 18, 2026 | 3.97 | 4.17 | 3.97 | 4.15 | 4.15 | 4.01% | 525,700 |
| Aug 17, 2026 | 3.96 | 4.00 | 3.95 | 3.99 | 3.99 | 1.53% | 117,100 |
| Aug 14, 2026 | 3.96 | 3.96 | 3.89 | 3.93 | 3.93 | -0.76% | 214,000 |
| Aug 13, 2026 | 4.02 | 4.05 | 3.96 | 3.96 | 3.96 | -1.49% | 96,200 |
| Aug 12, 2026 | 4.12 | 4.12 | 3.97 | 4.02 | 4.02 | -2.90% | 173,200 |