Alibaba Group Holding Limited (SGX:HBBD)
Singapore · Delayed Price · Currency is SGD 4.170
-0.140 (-3.25%)
At close: May 21, 2026
SGX:HBBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4.24 | 4.27 | 4.23 | 4.27 | - | -0.93% | 11,400 |
| May 20, 2026 | 4.36 | 4.41 | 4.30 | 4.31 | 4.31 | -1.15% | 123,900 |
| May 19, 2026 | 4.36 | 4.40 | 4.33 | 4.36 | 4.36 | 1.63% | 159,700 |
| May 18, 2026 | 4.28 | 4.34 | 4.23 | 4.29 | 4.29 | -1.15% | 144,300 |
| May 15, 2026 | 4.52 | 4.52 | 4.30 | 4.34 | 4.34 | -2.69% | 132,500 |
| May 14, 2026 | 4.59 | 4.66 | 4.46 | 4.46 | 4.46 | 1.59% | 530,600 |
| May 13, 2026 | 4.34 | 4.39 | 4.25 | 4.39 | 4.39 | 0.92% | 180,600 |
| May 12, 2026 | 4.39 | 4.41 | 4.34 | 4.35 | 4.35 | -0.68% | 142,100 |
| May 11, 2026 | 4.50 | 4.50 | 4.34 | 4.38 | 4.38 | -3.10% | 158,800 |
| May 8, 2026 | 4.53 | 4.54 | 4.48 | 4.52 | 4.52 | -0.44% | 96,600 |
| May 7, 2026 | 4.47 | 4.54 | 4.43 | 4.54 | 4.54 | 4.61% | 247,100 |
| May 6, 2026 | 4.26 | 4.45 | 4.26 | 4.34 | 4.34 | 1.88% | 288,700 |
| May 5, 2026 | 4.28 | 4.31 | 4.23 | 4.26 | 4.26 | -0.47% | 45,900 |
| May 4, 2026 | 4.19 | 4.35 | 4.19 | 4.28 | 4.28 | 2.15% | 196,000 |
| Apr 30, 2026 | 4.25 | 4.25 | 4.13 | 4.19 | 4.19 | -0.95% | 101,400 |
| Apr 29, 2026 | 4.18 | 4.24 | 4.17 | 4.23 | 4.23 | 1.93% | 174,000 |
| Apr 28, 2026 | 4.26 | 4.26 | 4.11 | 4.15 | 4.15 | -2.35% | 126,100 |
| Apr 27, 2026 | 4.32 | 4.35 | 4.24 | 4.25 | 4.25 | -0.70% | 49,700 |
| Apr 24, 2026 | 4.21 | 4.32 | 4.16 | 4.28 | 4.28 | 0.23% | 65,500 |
| Apr 23, 2026 | 4.30 | 4.31 | 4.23 | 4.27 | 4.27 | -0.23% | 92,700 |
| Apr 22, 2026 | 4.36 | 4.36 | 4.26 | 4.28 | 4.28 | -2.51% | 146,900 |
| Apr 21, 2026 | 4.42 | 4.46 | 4.38 | 4.39 | 4.39 | -0.68% | 67,700 |
| Apr 20, 2026 | 4.40 | 4.47 | 4.38 | 4.42 | 4.42 | 0.23% | 195,100 |
| Apr 17, 2026 | 4.44 | 4.45 | 4.36 | 4.41 | 4.41 | 0.46% | 167,300 |
| Apr 16, 2026 | 4.23 | 4.40 | 4.23 | 4.39 | 4.39 | 4.77% | 407,500 |
| Apr 15, 2026 | 4.15 | 4.24 | 4.14 | 4.19 | 4.19 | 2.95% | 294,700 |
| Apr 14, 2026 | 4.09 | 4.11 | 4.03 | 4.07 | 4.07 | 0.99% | 75,600 |
| Apr 13, 2026 | 4.07 | 4.07 | 4.01 | 4.03 | 4.03 | -1.95% | 71,200 |
| Apr 10, 2026 | 4.05 | 4.14 | 4.05 | 4.11 | 4.11 | 3.01% | 109,700 |
| Apr 9, 2026 | 4.05 | 4.05 | 3.99 | 3.99 | 3.99 | -2.21% | 152,000 |
| Apr 8, 2026 | 4.09 | 4.16 | 3.97 | 4.08 | 4.08 | 3.82% | 679,900 |
| Apr 7, 2026 | 3.98 | 3.98 | 3.92 | 3.93 | 3.93 | -0.51% | 57,000 |
| Apr 6, 2026 | 3.92 | 3.95 | 3.92 | 3.95 | 3.95 | 0.77% | 40,700 |
| Apr 2, 2026 | 4.02 | 4.02 | 3.88 | 3.92 | 3.92 | -2.49% | 346,200 |
| Apr 1, 2026 | 4.03 | 4.08 | 4.01 | 4.02 | 4.02 | 2.29% | 159,200 |
| Mar 31, 2026 | 4.02 | 4.02 | 3.90 | 3.93 | 3.93 | -1.26% | 148,800 |
| Mar 30, 2026 | 4.00 | 4.00 | 3.89 | 3.98 | 3.98 | -1.49% | 184,900 |
| Mar 27, 2026 | 4.05 | 4.08 | 4.01 | 4.04 | 4.04 | -0.25% | 98,700 |
| Mar 26, 2026 | 4.21 | 4.30 | 4.03 | 4.05 | 4.05 | -3.57% | 246,600 |
| Mar 25, 2026 | 4.08 | 4.28 | 4.05 | 4.20 | 4.20 | 3.45% | 370,300 |
| Mar 24, 2026 | 4.02 | 4.06 | 3.92 | 4.06 | 4.06 | 2.78% | 148,800 |
| Mar 23, 2026 | 3.98 | 3.98 | 3.88 | 3.95 | 3.95 | -2.71% | 511,700 |
| Mar 20, 2026 | 4.08 | 4.15 | 4.02 | 4.06 | 4.06 | -6.02% | 784,200 |
| Mar 19, 2026 | 4.39 | 4.40 | 4.31 | 4.32 | 4.32 | -4.42% | 185,300 |
| Mar 18, 2026 | 4.44 | 4.56 | 4.35 | 4.52 | 4.52 | 1.57% | 316,400 |
| Mar 17, 2026 | 4.40 | 4.52 | 4.40 | 4.45 | 4.45 | 1.14% | 172,700 |
| Mar 16, 2026 | 4.34 | 4.42 | 4.30 | 4.40 | 4.40 | 1.38% | 111,600 |
| Mar 13, 2026 | 4.27 | 4.39 | 4.27 | 4.34 | 4.34 | 0.93% | 118,200 |
| Mar 12, 2026 | 4.35 | 4.35 | 4.24 | 4.30 | 4.30 | -1.38% | 129,700 |
| Mar 11, 2026 | 4.40 | 4.42 | 4.31 | 4.36 | 4.36 | -0.46% | 218,900 |