Alibaba Group Holding Limited (SGX:HBBD)
Singapore · Delayed Price · Currency is SGD 3.710
-0.060 (-1.59%)
At close: Aug 28, 2026
SGX:HBBD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 4.19 | 4.23 | 4.11 | 4.14 | 4.14 | 2.48% | 264,700 |
| Aug 7, 2026 | 4.11 | 4.11 | 3.99 | 4.04 | 4.04 | -0.49% | 106,900 |
| Aug 6, 2026 | 4.13 | 4.13 | 4.04 | 4.06 | 4.06 | -2.87% | 150,600 |
| Aug 5, 2026 | 4.14 | 4.20 | 4.11 | 4.18 | 4.18 | 2.20% | 182,000 |
| Aug 4, 2026 | 4.09 | 4.20 | 4.07 | 4.09 | 4.09 | 0.25% | 466,600 |
| Aug 3, 2026 | 3.91 | 4.10 | 3.90 | 4.08 | 4.08 | 6.81% | 1,105,900 |
| Jul 31, 2026 | 3.72 | 3.88 | 3.71 | 3.82 | 3.82 | 4.09% | 448,500 |
| Jul 30, 2026 | 3.73 | 3.75 | 3.64 | 3.67 | 3.67 | -2.13% | 228,300 |
| Jul 29, 2026 | 3.74 | 3.80 | 3.69 | 3.75 | 3.75 | 1.90% | 184,900 |
| Jul 28, 2026 | 3.70 | 3.76 | 3.67 | 3.68 | 3.68 | 0.55% | 148,200 |
| Jul 27, 2026 | 3.64 | 3.67 | 3.60 | 3.66 | 3.66 | 0.83% | 183,500 |
| Jul 24, 2026 | 3.67 | 3.70 | 3.59 | 3.63 | 3.63 | -3.20% | 272,800 |
| Jul 23, 2026 | 3.72 | 3.78 | 3.66 | 3.75 | 3.75 | 0.54% | 132,000 |
| Jul 22, 2026 | 3.87 | 3.87 | 3.73 | 3.73 | 3.73 | -3.37% | 208,200 |
| Jul 21, 2026 | 3.88 | 3.96 | 3.82 | 3.86 | 3.86 | - | 613,700 |
| 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 |