Alibaba Group Holding Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	133.00	133.20	129.80	130.00	124.39	29,532,400
2021-11-26	133.20	133.90	129.10	129.10	123.53	37,945,230
2021-11-25	132.00	135.90	132.00	135.40	129.56	23,796,811
2021-11-24	131.00	134.80	130.70	131.80	126.11	44,830,992
2021-11-23	133.00	133.80	132.50	133.00	127.26	46,352,809
2021-11-22	139.00	139.70	137.10	137.10	131.19	42,684,871
2021-11-19	140.00	142.20	139.20	139.30	133.29	106,644,703
2021-11-18	158.20	158.90	155.30	156.00	149.27	39,030,219
2021-11-17	164.90	165.10	163.20	164.80	157.69	16,275,910
2021-11-16	162.00	166.00	161.50	165.20	158.07	19,860,340
2021-11-15	163.30	164.20	159.60	161.50	154.53	19,121,580
2021-11-12	164.80	165.70	159.00	162.40	155.39	24,265,600
2021-11-11	158.00	164.20	157.60	163.20	156.16	23,548,930
2021-11-10	157.60	161.60	155.70	161.20	154.25	17,191,920
2021-11-09	160.30	161.20	156.80	157.10	150.32	16,113,080
2021-11-08	156.00	157.70	154.70	157.30	150.51	25,006,369
2021-11-05	162.00	162.00	158.40	159.90	153.00	26,167,980
2021-11-04	162.90	165.60	162.00	165.60	158.46	23,357,971
2021-11-03	159.90	161.00	156.60	160.60	153.67	20,797,539
2021-11-02	166.20	166.90	160.10	161.60	154.63	28,075,250
2021-11-01	161.10	161.20	158.00	159.50	152.62	20,955,820
2021-10-29	165.00	166.20	162.50	163.00	155.97	24,508,211
2021-10-28	166.90	169.10	165.00	165.20	158.07	26,244,369
2021-10-27	165.30	165.60	163.30	164.50	157.40	25,552,561
2021-10-26	173.00	173.00	168.10	169.50	162.19	27,007,680
2021-10-25	174.40	176.80	173.30	174.00	166.49	22,993,061
2021-10-22	172.60	175.00	171.30	174.40	166.88	24,304,029
2021-10-21	173.00	175.50	170.50	173.90	166.40	39,498,406
2021-10-20	172.60	179.90	171.00	175.80	168.22	73,819,844

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.