Alibaba Group Holding Limited (HKG:9988)
Hong Kong
· Delayed Price · Currency is HKD 130.60
+4.10 (3.24%)
Apr 29, 2026, 4:08 PM HKT
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 128.80 | 130.60 | 128.20 | 130.60 | 130.60 | 3.24% | 59,643,280 |
| Apr 28, 2026 | 128.80 | 130.60 | 126.00 | 126.50 | 126.50 | -2.84% | 72,924,920 |
| Apr 27, 2026 | 131.80 | 133.90 | 130.10 | 130.20 | 130.20 | -1.21% | 51,858,730 |
| Apr 24, 2026 | 128.10 | 132.80 | 126.70 | 131.80 | 131.80 | 1.07% | 63,648,520 |
| Apr 23, 2026 | 132.60 | 132.70 | 129.50 | 130.40 | 130.40 | -0.84% | 54,768,840 |
| Apr 22, 2026 | 133.30 | 133.40 | 130.60 | 131.50 | 131.50 | -3.52% | 69,494,710 |
| Apr 21, 2026 | 138.20 | 138.20 | 134.90 | 136.30 | 136.30 | -0.51% | 44,920,040 |
| Apr 20, 2026 | 135.70 | 138.40 | 134.70 | 137.00 | 137.00 | 0.44% | 71,204,280 |
| Apr 17, 2026 | 135.00 | 137.20 | 134.60 | 136.40 | 136.40 | 0.44% | 83,379,140 |
| Apr 16, 2026 | 131.70 | 136.10 | 131.20 | 135.80 | 135.80 | 5.60% | 127,392,500 |
| Apr 15, 2026 | 129.50 | 131.00 | 128.40 | 128.60 | 128.60 | 3.29% | 95,222,670 |
| Apr 14, 2026 | 125.50 | 126.80 | 123.20 | 124.50 | 124.50 | 1.06% | 52,390,190 |
| Apr 13, 2026 | 124.50 | 124.50 | 122.50 | 123.20 | 123.20 | -1.83% | 51,100,990 |
| Apr 10, 2026 | 125.10 | 127.50 | 125.00 | 125.50 | 125.50 | 2.12% | 78,382,500 |
| Apr 9, 2026 | 123.10 | 124.00 | 122.00 | 122.90 | 122.90 | -2.85% | 82,451,810 |
| Apr 8, 2026 | 121.90 | 127.90 | 121.30 | 126.50 | 126.50 | 6.75% | 181,819,800 |
| Apr 2, 2026 | 121.00 | 121.00 | 117.50 | 118.50 | 118.50 | -3.42% | 95,121,530 |
| Apr 1, 2026 | 123.30 | 124.00 | 121.50 | 122.70 | 122.70 | 3.11% | 67,832,860 |
| Mar 31, 2026 | 120.80 | 122.10 | 117.80 | 119.00 | 119.00 | -1.24% | 72,026,350 |
| Mar 30, 2026 | 118.20 | 121.40 | 117.90 | 120.50 | 120.50 | -1.71% | 80,519,070 |
| Mar 27, 2026 | 123.00 | 124.10 | 121.40 | 122.60 | 122.60 | -0.33% | 53,442,572 |
| Mar 26, 2026 | 128.00 | 128.00 | 122.60 | 123.00 | 123.00 | -4.58% | 87,500,090 |
| Mar 25, 2026 | 125.20 | 131.40 | 123.40 | 128.90 | 128.90 | 4.63% | 148,277,800 |
| Mar 24, 2026 | 122.00 | 124.00 | 119.80 | 123.20 | 123.20 | 2.92% | 86,973,170 |
| Mar 23, 2026 | 120.80 | 121.60 | 117.70 | 119.70 | 119.70 | -3.23% | 136,352,800 |
| Mar 20, 2026 | 123.50 | 126.80 | 122.40 | 123.70 | 123.70 | -6.29% | 206,068,800 |
| Mar 19, 2026 | 132.70 | 134.20 | 131.20 | 132.00 | 132.00 | -4.14% | 112,049,500 |
| Mar 18, 2026 | 134.40 | 140.20 | 133.10 | 137.70 | 137.70 | 2.30% | 108,384,200 |
| Mar 17, 2026 | 135.20 | 138.50 | 134.60 | 134.60 | 134.60 | 0.45% | 76,247,580 |
| Mar 16, 2026 | 132.90 | 135.10 | 130.80 | 134.00 | 134.00 | 1.13% | 50,025,120 |
| Mar 13, 2026 | 131.30 | 134.60 | 130.40 | 132.50 | 132.50 | 0.68% | 51,862,080 |
| Mar 12, 2026 | 130.60 | 133.50 | 129.60 | 131.60 | 131.60 | -1.20% | 57,889,340 |
| Mar 11, 2026 | 135.50 | 136.10 | 132.40 | 133.20 | 133.20 | -0.22% | 61,695,880 |
| Mar 10, 2026 | 131.00 | 134.20 | 130.00 | 133.50 | 133.50 | 3.73% | 98,445,280 |
| Mar 9, 2026 | 125.20 | 129.40 | 125.10 | 128.70 | 128.70 | -1.53% | 102,893,000 |
| Mar 6, 2026 | 126.90 | 132.00 | 126.50 | 130.70 | 130.70 | 3.48% | 100,859,900 |
| Mar 5, 2026 | 130.50 | 131.40 | 125.10 | 126.30 | 126.30 | -2.77% | 141,677,400 |
| Mar 4, 2026 | 131.20 | 133.00 | 127.70 | 129.90 | 129.90 | -3.64% | 163,124,900 |
| Mar 3, 2026 | 139.00 | 139.20 | 134.60 | 134.80 | 134.80 | -1.17% | 88,507,240 |
| Mar 2, 2026 | 139.60 | 140.50 | 135.60 | 136.40 | 136.40 | -4.55% | 134,838,500 |
| Feb 27, 2026 | 143.00 | 145.50 | 142.20 | 142.90 | 142.90 | -0.07% | 88,719,760 |
| Feb 26, 2026 | 148.30 | 148.80 | 143.00 | 143.00 | 143.00 | -3.57% | 98,872,850 |
| Feb 25, 2026 | 149.80 | 150.20 | 148.10 | 148.30 | 148.30 | 0.20% | 47,742,850 |
| Feb 24, 2026 | 149.90 | 150.40 | 147.00 | 148.00 | 148.00 | -2.76% | 82,838,070 |
| Feb 23, 2026 | 150.10 | 153.30 | 149.50 | 152.20 | 152.20 | 3.47% | 44,852,180 |
| Feb 20, 2026 | 150.00 | 151.70 | 147.10 | 147.10 | 147.10 | -4.91% | 70,273,860 |
| Feb 16, 2026 | 152.60 | 154.90 | 150.50 | 154.70 | 154.70 | -0.45% | 29,215,110 |
| Feb 13, 2026 | 154.00 | 156.40 | 153.90 | 155.40 | 155.40 | -2.02% | 69,945,660 |
| Feb 12, 2026 | 157.90 | 159.50 | 156.10 | 158.60 | 158.60 | -0.94% | 56,768,510 |
| Feb 11, 2026 | 161.30 | 162.70 | 159.60 | 160.10 | 160.10 | -0.25% | 51,639,520 |
| Feb 10, 2026 | 159.70 | 162.60 | 158.70 | 160.50 | 160.50 | 1.65% | 58,402,810 |
| Feb 9, 2026 | 159.50 | 160.20 | 157.60 | 157.90 | 157.90 | 1.87% | 58,582,940 |
| Feb 6, 2026 | 153.50 | 156.80 | 153.20 | 155.00 | 155.00 | -2.88% | 78,125,090 |
| Feb 5, 2026 | 155.50 | 160.40 | 154.00 | 159.60 | 159.60 | 0.06% | 89,720,500 |
| Feb 4, 2026 | 159.40 | 162.30 | 157.10 | 159.50 | 159.50 | -0.93% | 71,689,070 |
| Feb 3, 2026 | 165.40 | 166.00 | 155.20 | 161.00 | 161.00 | -1.41% | 111,086,300 |
| Feb 2, 2026 | 164.70 | 167.90 | 161.00 | 163.30 | 163.30 | -3.49% | 100,747,500 |
| Jan 30, 2026 | 170.00 | 170.70 | 167.00 | 169.20 | 169.20 | -2.37% | 75,134,060 |
| Jan 29, 2026 | 171.10 | 174.20 | 170.30 | 173.30 | 173.30 | -0.12% | 67,539,470 |
| Jan 28, 2026 | 170.50 | 173.80 | 168.60 | 173.50 | 173.50 | 2.12% | 102,209,400 |
| Jan 27, 2026 | 166.80 | 169.90 | 164.90 | 169.90 | 169.90 | 2.85% | 73,661,350 |
| Jan 26, 2026 | 169.50 | 170.20 | 164.50 | 165.20 | 165.20 | -1.96% | 67,819,820 |
| Jan 23, 2026 | 171.20 | 172.00 | 168.30 | 168.50 | 168.50 | 2.25% | 93,252,540 |
| Jan 22, 2026 | 166.00 | 166.50 | 162.80 | 164.80 | 164.80 | 0.98% | 59,810,980 |
| Jan 21, 2026 | 158.30 | 164.90 | 158.30 | 163.20 | 163.20 | 2.19% | 67,441,220 |
| Jan 20, 2026 | 159.80 | 162.20 | 158.60 | 159.70 | 159.70 | -0.44% | 55,456,210 |
| Jan 19, 2026 | 162.00 | 162.50 | 160.10 | 160.40 | 160.40 | -3.49% | 72,500,890 |
| Jan 16, 2026 | 167.90 | 168.70 | 165.00 | 166.20 | 166.20 | 0.97% | 79,370,870 |
| Jan 15, 2026 | 168.90 | 170.10 | 163.10 | 164.60 | 164.60 | -2.60% | 133,061,500 |
| Jan 14, 2026 | 163.80 | 169.80 | 162.10 | 169.00 | 169.00 | 5.69% | 244,622,800 |
| Jan 13, 2026 | 162.00 | 164.00 | 157.40 | 159.90 | 159.90 | 3.63% | 153,153,800 |
| Jan 12, 2026 | 146.90 | 154.60 | 146.00 | 154.30 | 154.30 | 5.32% | 164,580,300 |
| Jan 9, 2026 | 148.00 | 149.50 | 145.90 | 146.50 | 146.50 | 2.73% | 115,234,200 |
| Jan 8, 2026 | 143.60 | 144.90 | 141.00 | 142.60 | 142.60 | -2.26% | 107,421,400 |
| Jan 7, 2026 | 147.10 | 147.80 | 143.50 | 145.90 | 145.90 | -3.25% | 149,677,400 |
| Jan 6, 2026 | 150.90 | 153.20 | 150.50 | 150.80 | 150.80 | -1.31% | 112,004,100 |
| Jan 5, 2026 | 151.10 | 153.80 | 150.00 | 152.80 | 152.80 | 2.55% | 102,834,700 |
| Jan 2, 2026 | 143.20 | 149.70 | 142.90 | 149.00 | 149.00 | 4.34% | 48,902,470 |
| Dec 31, 2025 | 143.70 | 143.80 | 142.40 | 142.80 | 142.80 | -1.18% | 35,628,220 |
| Dec 30, 2025 | 143.30 | 145.70 | 143.20 | 144.50 | 144.50 | 0.84% | 60,201,590 |
| Dec 29, 2025 | 147.10 | 148.50 | 143.30 | 143.30 | 143.30 | -1.85% | 62,656,820 |
| Dec 24, 2025 | 147.00 | 148.10 | 145.10 | 146.00 | 146.00 | -0.82% | 28,967,690 |
| Dec 23, 2025 | 146.70 | 148.00 | 146.40 | 147.20 | 147.20 | 0.55% | 47,601,540 |
| Dec 22, 2025 | 146.00 | 148.50 | 145.00 | 146.40 | 146.40 | 0.76% | 58,877,430 |
| Dec 19, 2025 | 145.00 | 146.70 | 144.20 | 145.30 | 145.30 | 0.83% | 70,392,590 |
| Dec 18, 2025 | 143.10 | 144.90 | 142.90 | 144.10 | 144.10 | -1.30% | 47,014,020 |
| Dec 17, 2025 | 144.20 | 147.30 | 143.10 | 146.00 | 146.00 | 1.25% | 60,486,170 |
| Dec 16, 2025 | 146.90 | 147.00 | 141.60 | 144.20 | 144.20 | -2.96% | 118,119,000 |
| Dec 15, 2025 | 150.80 | 151.70 | 148.50 | 148.60 | 148.60 | -3.57% | 94,298,860 |
| Dec 12, 2025 | 152.70 | 154.10 | 150.80 | 154.10 | 154.10 | 2.32% | 88,532,980 |
| Dec 11, 2025 | 155.00 | 155.50 | 150.50 | 150.60 | 150.60 | -1.70% | 59,433,980 |
| Dec 10, 2025 | 150.50 | 153.40 | 149.60 | 153.20 | 153.20 | 1.52% | 61,369,890 |
| Dec 9, 2025 | 155.10 | 156.80 | 150.40 | 150.90 | 150.90 | -1.63% | 69,789,160 |
| Dec 8, 2025 | 155.00 | 155.50 | 152.80 | 153.40 | 153.40 | -1.03% | 75,226,830 |
| 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 |