Alibaba Group Holding Limited (HKG:9988)
Hong Kong
· Delayed Price · Currency is HKD 155.00
+0.60 (0.39%)
At close: Dec 5, 2025
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 153.20 | 155.10 | 152.60 | 155.00 | 155.00 | 0.39% | 78,815,060 |
| Dec 4, 2025 | 153.10 | 155.10 | 152.50 | 154.40 | 154.40 | 0.52% | 57,110,210 |
| Dec 3, 2025 | 155.80 | 156.60 | 153.10 | 153.60 | 153.60 | -2.17% | 54,076,750 |
| Dec 2, 2025 | 160.10 | 160.10 | 156.30 | 157.00 | 157.00 | 1.36% | 74,133,970 |
| Dec 1, 2025 | 153.00 | 156.90 | 152.00 | 154.90 | 154.90 | 2.24% | 93,259,220 |
| Nov 28, 2025 | 151.80 | 153.20 | 151.00 | 151.50 | 151.50 | 0.60% | 66,572,160 |
| Nov 27, 2025 | 154.00 | 154.90 | 150.10 | 150.60 | 150.60 | -2.71% | 103,303,800 |
| Nov 26, 2025 | 154.00 | 158.00 | 153.40 | 154.80 | 154.80 | -1.90% | 110,863,200 |
| Nov 25, 2025 | 159.00 | 160.50 | 153.40 | 157.80 | 157.80 | 2.14% | 147,102,600 |
| Nov 24, 2025 | 147.80 | 156.30 | 147.80 | 154.50 | 154.50 | 4.67% | 199,790,200 |
| Nov 21, 2025 | 150.00 | 150.60 | 146.90 | 147.60 | 147.60 | -4.65% | 141,043,000 |
| Nov 20, 2025 | 158.30 | 159.80 | 154.00 | 154.80 | 154.80 | -1.02% | 65,486,760 |
| Nov 19, 2025 | 155.80 | 157.90 | 155.10 | 156.40 | 156.40 | 1.16% | 71,141,040 |
| Nov 18, 2025 | 153.20 | 158.40 | 153.20 | 154.60 | 154.60 | -0.19% | 102,880,500 |
| Nov 17, 2025 | 152.30 | 158.00 | 152.10 | 154.90 | 154.90 | - | 113,907,800 |
| Nov 14, 2025 | 156.50 | 158.40 | 154.50 | 154.90 | 154.90 | -4.38% | 101,354,200 |
| Nov 13, 2025 | 153.90 | 166.00 | 153.30 | 162.00 | 162.00 | 3.32% | 155,447,300 |
| Nov 12, 2025 | 157.10 | 158.40 | 155.20 | 156.80 | 156.80 | -2.24% | 96,741,580 |
| Nov 11, 2025 | 161.50 | 162.40 | 158.60 | 160.40 | 160.40 | -1.84% | 73,054,850 |
| Nov 10, 2025 | 162.80 | 164.20 | 160.40 | 163.40 | 163.40 | 2.06% | 57,596,570 |
| Nov 7, 2025 | 163.20 | 163.20 | 158.90 | 160.10 | 160.10 | -2.97% | 66,709,920 |
| Nov 6, 2025 | 160.80 | 165.30 | 159.90 | 165.00 | 165.00 | 4.10% | 83,528,390 |
| Nov 5, 2025 | 156.60 | 159.30 | 154.20 | 158.50 | 158.50 | -0.31% | 94,071,350 |
| Nov 4, 2025 | 164.00 | 164.00 | 158.10 | 159.00 | 159.00 | -2.57% | 89,529,760 |
| Nov 3, 2025 | 164.90 | 166.30 | 161.50 | 163.20 | 163.20 | -1.15% | 74,773,280 |
| Oct 31, 2025 | 169.80 | 170.60 | 165.10 | 165.10 | 165.10 | -4.07% | 97,457,090 |
| Oct 30, 2025 | 173.40 | 174.80 | 169.00 | 172.10 | 172.10 | 0.64% | 112,254,000 |
| Oct 28, 2025 | 174.00 | 174.20 | 169.50 | 171.00 | 171.00 | -1.50% | 78,492,650 |
| Oct 27, 2025 | 174.80 | 175.00 | 172.10 | 173.60 | 173.60 | 3.15% | 96,795,900 |
| Oct 24, 2025 | 168.00 | 169.30 | 166.60 | 168.30 | 168.30 | 2.25% | 84,064,270 |
| Oct 23, 2025 | 161.90 | 165.50 | 159.10 | 164.60 | 164.60 | 1.67% | 86,447,890 |
| Oct 22, 2025 | 162.70 | 163.60 | 160.00 | 161.90 | 161.90 | -1.94% | 67,640,660 |
| Oct 21, 2025 | 167.50 | 169.00 | 164.80 | 165.10 | 165.10 | 1.98% | 110,624,300 |
| Oct 20, 2025 | 162.10 | 162.90 | 160.00 | 161.90 | 161.90 | 4.86% | 98,042,110 |
| Oct 17, 2025 | 161.00 | 161.00 | 153.00 | 154.40 | 154.40 | -4.22% | 133,552,300 |
| Oct 16, 2025 | 162.60 | 164.20 | 158.60 | 161.20 | 161.20 | -0.25% | 73,190,190 |
| Oct 15, 2025 | 158.70 | 162.70 | 156.10 | 161.60 | 161.60 | 3.86% | 111,159,700 |
| Oct 14, 2025 | 164.80 | 166.10 | 154.00 | 155.60 | 155.60 | -4.31% | 201,534,700 |
| Oct 13, 2025 | 159.00 | 163.60 | 156.10 | 162.60 | 162.60 | -1.69% | 282,816,600 |
| Oct 10, 2025 | 169.10 | 170.30 | 164.80 | 165.40 | 165.40 | -4.56% | 186,753,900 |
| Oct 9, 2025 | 179.00 | 179.00 | 171.50 | 173.30 | 173.30 | -2.42% | 158,029,600 |
| Oct 8, 2025 | 178.10 | 178.30 | 173.50 | 177.60 | 177.60 | -1.61% | 75,252,190 |
| Oct 6, 2025 | 181.80 | 183.80 | 179.80 | 180.50 | 180.50 | -2.49% | 49,211,980 |
| Oct 3, 2025 | 185.00 | 186.20 | 183.30 | 185.10 | 185.10 | 1.09% | 56,780,990 |
| Oct 2, 2025 | 179.70 | 185.00 | 179.10 | 183.10 | 183.10 | 3.45% | 96,036,990 |
| Sep 30, 2025 | 176.60 | 178.00 | 173.70 | 177.00 | 177.00 | 2.08% | 135,460,200 |
| Sep 29, 2025 | 166.90 | 174.30 | 166.90 | 173.40 | 173.40 | 4.14% | 134,259,100 |
| Sep 26, 2025 | 168.40 | 171.90 | 165.00 | 166.50 | 166.50 | -3.20% | 152,987,200 |
| Sep 25, 2025 | 174.00 | 177.80 | 171.10 | 172.00 | 172.00 | -1.15% | 172,333,400 |
| Sep 24, 2025 | 158.50 | 174.90 | 157.60 | 174.00 | 174.00 | 9.16% | 261,023,600 |
| Sep 23, 2025 | 160.00 | 163.10 | 156.70 | 159.40 | 159.40 | 0.13% | 119,175,200 |
| Sep 22, 2025 | 157.60 | 161.50 | 157.30 | 159.20 | 159.20 | 0.06% | 103,208,900 |
| Sep 19, 2025 | 158.90 | 162.80 | 156.60 | 159.10 | 159.10 | 0.44% | 138,827,300 |
| Sep 18, 2025 | 162.10 | 164.80 | 156.30 | 158.40 | 158.40 | -1.98% | 209,809,200 |
| Sep 17, 2025 | 157.70 | 162.30 | 156.70 | 161.60 | 161.60 | 5.28% | 156,646,700 |
| Sep 16, 2025 | 154.00 | 156.80 | 152.50 | 153.50 | 153.50 | -0.71% | 111,088,700 |
| Sep 15, 2025 | 150.40 | 156.80 | 150.10 | 154.60 | 154.60 | 2.32% | 146,193,600 |
| Sep 12, 2025 | 151.70 | 153.80 | 150.10 | 151.10 | 151.10 | 5.44% | 170,663,400 |
| Sep 11, 2025 | 140.90 | 146.50 | 139.10 | 143.30 | 143.30 | 0.35% | 174,456,600 |
| Sep 10, 2025 | 144.70 | 147.90 | 142.60 | 142.80 | 142.80 | 0.63% | 181,722,100 |
| Sep 9, 2025 | 138.60 | 142.80 | 138.00 | 141.90 | 141.90 | 3.35% | 181,120,200 |
| Sep 8, 2025 | 133.20 | 138.00 | 133.10 | 137.30 | 137.30 | 4.17% | 147,299,900 |
| Sep 5, 2025 | 128.50 | 133.00 | 128.10 | 131.80 | 131.80 | 1.54% | 127,450,200 |
| Sep 4, 2025 | 134.30 | 134.80 | 128.50 | 129.80 | 129.80 | -3.21% | 148,595,800 |
| Sep 3, 2025 | 136.50 | 137.80 | 133.00 | 134.10 | 134.10 | -0.45% | 104,631,500 |
| Sep 2, 2025 | 139.90 | 139.90 | 134.70 | 134.70 | 134.70 | -1.75% | 166,594,000 |
| Sep 1, 2025 | 133.00 | 138.00 | 133.00 | 137.10 | 137.10 | 18.50% | 404,948,100 |
| Aug 29, 2025 | 116.80 | 119.00 | 115.70 | 115.70 | 115.70 | -0.09% | 110,429,400 |
| Aug 28, 2025 | 119.10 | 119.30 | 115.60 | 115.80 | 115.80 | -4.69% | 171,962,800 |
| Aug 27, 2025 | 121.30 | 124.30 | 121.00 | 121.50 | 121.50 | 0.16% | 114,213,200 |
| Aug 26, 2025 | 122.00 | 123.90 | 121.10 | 121.30 | 121.30 | -2.57% | 90,253,630 |
| Aug 25, 2025 | 120.40 | 126.00 | 120.40 | 124.50 | 124.50 | 5.51% | 162,992,100 |
| Aug 22, 2025 | 115.50 | 118.30 | 115.30 | 118.00 | 118.00 | 1.99% | 73,604,850 |
| Aug 21, 2025 | 117.30 | 117.60 | 115.00 | 115.70 | 115.70 | -1.53% | 66,716,050 |
| Aug 20, 2025 | 117.20 | 118.00 | 116.10 | 117.50 | 117.50 | -0.68% | 62,830,040 |
| Aug 19, 2025 | 118.40 | 119.70 | 117.90 | 118.30 | 118.30 | -0.25% | 55,732,890 |
| Aug 18, 2025 | 118.30 | 120.80 | 118.30 | 118.60 | 118.60 | 0.42% | 76,093,380 |
| Aug 15, 2025 | 119.30 | 119.80 | 117.80 | 118.10 | 118.10 | -3.04% | 110,541,600 |
| Aug 14, 2025 | 124.80 | 125.20 | 121.00 | 121.80 | 121.80 | -1.54% | 83,916,790 |
| Aug 13, 2025 | 120.00 | 123.80 | 119.20 | 123.70 | 123.70 | 6.09% | 150,500,400 |
| Aug 12, 2025 | 116.80 | 117.50 | 116.10 | 116.60 | 116.60 | -1.60% | 55,676,110 |
| Aug 11, 2025 | 118.00 | 119.00 | 116.90 | 118.50 | 118.50 | 1.89% | 43,065,050 |
| Aug 8, 2025 | 118.60 | 118.60 | 116.10 | 116.30 | 116.30 | -2.43% | 60,373,200 |
| Aug 7, 2025 | 119.10 | 119.80 | 117.90 | 119.20 | 119.20 | 2.14% | 66,845,110 |
| Aug 6, 2025 | 115.60 | 119.20 | 115.10 | 116.70 | 116.70 | 0.60% | 73,715,020 |
| Aug 5, 2025 | 116.10 | 116.30 | 114.60 | 116.00 | 116.00 | -0.17% | 52,371,110 |
| Aug 4, 2025 | 115.50 | 116.70 | 114.70 | 116.20 | 116.20 | -0.60% | 50,516,060 |
| Aug 1, 2025 | 117.80 | 119.30 | 116.70 | 116.90 | 116.90 | 1.04% | 75,031,090 |
| Jul 31, 2025 | 116.00 | 118.00 | 114.30 | 115.70 | 115.70 | -1.20% | 97,698,580 |
| Jul 30, 2025 | 117.70 | 119.60 | 117.10 | 117.10 | 117.10 | -2.98% | 88,754,280 |
| Jul 29, 2025 | 119.20 | 121.00 | 118.10 | 120.70 | 120.70 | 0.08% | 59,019,380 |
| Jul 28, 2025 | 119.50 | 121.70 | 118.90 | 120.60 | 120.60 | 2.20% | 69,215,230 |
| Jul 25, 2025 | 119.10 | 119.30 | 117.50 | 118.00 | 118.00 | -1.91% | 63,455,940 |
| Jul 24, 2025 | 120.90 | 121.80 | 119.90 | 120.30 | 120.30 | -0.50% | 77,592,810 |
| Jul 23, 2025 | 119.00 | 122.00 | 117.70 | 120.90 | 120.90 | 2.46% | 119,661,700 |
| Jul 22, 2025 | 117.70 | 118.20 | 116.00 | 118.00 | 118.00 | 0.08% | 63,352,700 |
| Jul 21, 2025 | 118.80 | 118.80 | 117.00 | 117.90 | 117.90 | 1.81% | 95,474,090 |
| Jul 18, 2025 | 115.30 | 116.30 | 114.40 | 115.80 | 115.80 | 2.93% | 83,105,710 |
| Jul 17, 2025 | 113.40 | 115.00 | 112.10 | 112.50 | 112.50 | -1.14% | 74,908,700 |
| Jul 16, 2025 | 115.70 | 117.70 | 113.50 | 113.80 | 113.80 | 0.26% | 144,295,100 |