Alibaba Group Holding Limited (LON:0HCI)
London
· Delayed Price · Currency is GBP · Price in USD 158.68
+1.44 (0.92%)
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 | 157.50 | 159.75 | 157.00 | 158.68 | 158.68 | 0.92% | 111,412 |
| Dec 4, 2025 | 157.65 | 159.08 | 156.50 | 157.24 | 157.24 | -0.29% | 74,856 |
| Dec 3, 2025 | 161.29 | 161.29 | 156.52 | 157.69 | 157.69 | -1.69% | 354,108 |
| Dec 2, 2025 | 164.38 | 164.41 | 159.12 | 160.40 | 160.40 | -2.48% | 83,076 |
| Dec 1, 2025 | 157.30 | 164.85 | 155.80 | 164.49 | 164.49 | 4.44% | 673,651 |
| Nov 28, 2025 | 155.50 | 158.51 | 155.02 | 157.49 | 157.49 | -0.01% | 46,624 |
| Nov 27, 2025 | 159.35 | 159.35 | 157.18 | 157.50 | 157.50 | 0.33% | 242,073 |
| Nov 26, 2025 | 160.00 | 161.47 | 150.20 | 156.99 | 156.99 | -0.30% | 142,442 |
| Nov 25, 2025 | 160.45 | 168.86 | 155.55 | 157.46 | 157.46 | -2.14% | 247,180 |
| Nov 24, 2025 | 154.10 | 161.46 | 152.58 | 160.90 | 160.90 | 4.03% | 76,814 |
| Nov 21, 2025 | 153.28 | 155.68 | 148.76 | 154.67 | 154.67 | -0.02% | 223,472 |
| Nov 20, 2025 | 159.62 | 163.86 | 154.32 | 154.70 | 154.70 | -2.86% | 293,264 |
| Nov 19, 2025 | 159.89 | 161.17 | 158.05 | 159.25 | 159.25 | -0.50% | 80,890 |
| Nov 18, 2025 | 159.63 | 162.31 | 156.90 | 160.05 | 160.05 | 1.15% | 75,673 |
| Nov 17, 2025 | 158.20 | 162.28 | 153.80 | 158.23 | 158.23 | 3.86% | 196,080 |
| Nov 14, 2025 | 160.79 | 162.60 | 152.25 | 152.36 | 152.36 | -4.01% | 138,154 |
| Nov 13, 2025 | 157.50 | 170.49 | 157.50 | 158.73 | 158.73 | 0.71% | 168,720 |
| Nov 12, 2025 | 161.00 | 162.54 | 156.21 | 157.61 | 157.61 | -3.06% | 112,131 |
| Nov 11, 2025 | 163.82 | 165.89 | 161.15 | 162.58 | 162.58 | -1.68% | 638,425 |
| Nov 10, 2025 | 168.01 | 169.89 | 163.65 | 165.36 | 165.36 | 0.57% | 125,780 |
| Nov 7, 2025 | 163.93 | 167.61 | 161.26 | 164.42 | 164.42 | -3.03% | 108,675 |
| Nov 6, 2025 | 164.74 | 170.54 | 164.74 | 169.57 | 169.57 | 2.57% | 99,380 |
| Nov 5, 2025 | 161.87 | 166.24 | 159.61 | 165.32 | 165.32 | 0.28% | 58,646 |
| Nov 4, 2025 | 164.63 | 179.00 | 161.78 | 164.86 | 164.86 | -2.14% | 84,570 |
| Nov 3, 2025 | 168.67 | 171.00 | 165.58 | 168.47 | 168.47 | -0.98% | 199,173 |
| Oct 31, 2025 | 174.87 | 176.01 | 168.10 | 170.14 | 170.14 | -2.42% | 274,634 |
| Oct 30, 2025 | 180.10 | 180.22 | 173.10 | 174.36 | 174.36 | -2.74% | 96,922 |
| Oct 29, 2025 | 177.46 | 182.50 | 176.72 | 179.26 | 179.26 | 1.01% | 107,753 |
| Oct 28, 2025 | 175.74 | 179.45 | 174.71 | 177.47 | 177.47 | -1.16% | 104,146 |
| Oct 27, 2025 | 179.00 | 180.59 | 161.00 | 179.55 | 179.55 | 2.42% | 108,222 |
| Oct 24, 2025 | 171.08 | 176.44 | 171.08 | 175.30 | 175.30 | 1.93% | 125,157 |
| Oct 23, 2025 | 168.90 | 173.23 | 163.96 | 171.98 | 171.98 | 4.62% | 246,666 |
| Oct 22, 2025 | 167.95 | 169.70 | 163.56 | 164.39 | 164.39 | -1.53% | 77,766 |
| Oct 21, 2025 | 173.21 | 173.62 | 166.42 | 166.94 | 166.94 | -4.20% | 142,932 |
| Oct 20, 2025 | 167.30 | 174.58 | 165.30 | 174.26 | 174.26 | 4.12% | 178,523 |
| Oct 17, 2025 | 164.73 | 167.77 | 157.42 | 167.37 | 167.37 | 1.43% | 164,350 |
| Oct 16, 2025 | 166.24 | 168.65 | 163.44 | 165.00 | 165.00 | -0.59% | 264,229 |
| Oct 15, 2025 | 162.90 | 168.10 | 161.75 | 165.98 | 165.97 | 0.96% | 182,567 |
| Oct 14, 2025 | 163.88 | 169.86 | 158.55 | 164.39 | 164.39 | -2.19% | 179,435 |
| Oct 13, 2025 | 172.07 | 172.07 | 160.80 | 168.07 | 168.07 | 4.96% | 234,912 |
| Oct 10, 2025 | 174.14 | 174.37 | 158.42 | 160.12 | 160.12 | -7.19% | 632,672 |
| Oct 9, 2025 | 181.20 | 183.34 | 172.33 | 172.52 | 172.52 | -4.70% | 259,954 |
| Oct 8, 2025 | 180.26 | 183.36 | 177.32 | 181.03 | 181.03 | -0.07% | 149,040 |
| Oct 7, 2025 | 187.20 | 188.65 | 180.45 | 181.16 | 181.16 | -3.92% | 274,837 |
| Oct 6, 2025 | 190.50 | 190.50 | 185.10 | 188.55 | 188.55 | 0.54% | 248,183 |
| Oct 3, 2025 | 190.70 | 191.60 | 187.12 | 187.53 | 187.53 | -1.27% | 213,407 |
| Oct 2, 2025 | 189.27 | 192.68 | 182.78 | 189.94 | 189.94 | 4.77% | 290,380 |
| Oct 1, 2025 | 178.74 | 182.09 | 177.50 | 181.29 | 181.29 | 1.80% | 94,235 |
| Sep 30, 2025 | 180.78 | 182.60 | 150.00 | 178.08 | 178.08 | -0.20% | 159,735 |
| Sep 29, 2025 | 170.25 | 181.33 | 170.25 | 178.44 | 178.44 | 3.59% | 373,215 |
| Sep 26, 2025 | 175.22 | 176.24 | 150.00 | 172.26 | 172.26 | -0.77% | 150,645 |
| Sep 25, 2025 | 177.99 | 182.39 | 170.40 | 173.59 | 173.59 | -1.67% | 162,345 |
| Sep 24, 2025 | 166.38 | 180.16 | 162.60 | 176.54 | 176.54 | 7.60% | 478,582 |
| Sep 23, 2025 | 164.02 | 167.85 | 161.55 | 164.07 | 164.07 | 0.02% | 204,046 |
| Sep 22, 2025 | 163.78 | 167.43 | 162.20 | 164.04 | 164.04 | -1.00% | 116,932 |
| Sep 19, 2025 | 165.22 | 167.18 | 161.26 | 165.69 | 165.69 | 1.58% | 66,575 |
| Sep 18, 2025 | 167.30 | 168.90 | 160.76 | 163.11 | 163.11 | -1.35% | 133,873 |
| Sep 17, 2025 | 161.65 | 167.32 | 158.90 | 165.35 | 165.35 | 1.76% | 484,882 |
| Sep 16, 2025 | 158.04 | 163.00 | 157.40 | 162.49 | 162.49 | 2.48% | 252,419 |
| Sep 15, 2025 | 159.51 | 161.14 | 154.11 | 158.55 | 158.55 | 2.30% | 250,755 |
| Sep 12, 2025 | 152.77 | 157.64 | 152.08 | 154.98 | 154.98 | -0.48% | 334,776 |
| Sep 11, 2025 | 142.60 | 156.85 | 142.60 | 155.73 | 155.73 | 8.17% | 374,757 |
| Sep 10, 2025 | 146.00 | 151.61 | 123.17 | 143.97 | 143.97 | -1.64% | 158,919 |
| Sep 9, 2025 | 139.50 | 148.00 | 139.50 | 146.36 | 146.36 | 4.61% | 791,725 |
| Sep 8, 2025 | 133.21 | 141.27 | 133.21 | 139.92 | 139.92 | 3.68% | 262,527 |
| Sep 5, 2025 | 131.20 | 136.11 | 130.92 | 134.95 | 134.95 | 3.23% | 311,387 |
| Sep 4, 2025 | 135.99 | 140.00 | 130.10 | 130.73 | 130.73 | -4.56% | 218,239 |
| Sep 3, 2025 | 137.17 | 140.88 | 130.00 | 136.98 | 136.98 | -0.05% | 241,793 |
| Sep 2, 2025 | 138.50 | 142.60 | 130.00 | 137.04 | 137.04 | 21.27% | 319,498 |
| Sep 1, 2025 | 135.00 | 135.00 | 113.00 | 113.00 | 113.00 | -16.37% | 12,311 |
| Aug 29, 2025 | 119.87 | 136.63 | 116.40 | 135.13 | 135.13 | 12.61% | 682,372 |
| Aug 28, 2025 | 121.39 | 122.23 | 117.61 | 120.00 | 120.00 | -1.65% | 74,607 |
| Aug 27, 2025 | 124.60 | 127.45 | 120.78 | 122.01 | 122.01 | -1.49% | 112,866 |
| Aug 26, 2025 | 124.48 | 126.59 | 123.71 | 123.85 | 123.85 | -0.51% | 64,763 |
| Aug 25, 2025 | 123.75 | 128.09 | 122.94 | 124.48 | 124.48 | 1.19% | 112,121 |
| Aug 22, 2025 | 117.81 | 123.38 | 117.81 | 123.02 | 123.02 | 3.87% | 91,029 |
| Aug 21, 2025 | 119.00 | 120.09 | 117.56 | 118.44 | 118.44 | -1.10% | 154,898 |
| Aug 20, 2025 | 120.91 | 121.90 | 118.67 | 119.76 | 119.76 | -0.65% | 61,656 |
| Aug 19, 2025 | 121.42 | 122.58 | 120.16 | 120.54 | 120.54 | -0.75% | 90,250 |
| Aug 18, 2025 | 121.40 | 123.21 | 121.14 | 121.45 | 121.45 | -0.05% | 73,884 |
| Aug 15, 2025 | 121.30 | 122.40 | 120.42 | 121.51 | 121.51 | -0.75% | 47,186 |
| Aug 14, 2025 | 125.80 | 127.29 | 121.35 | 122.43 | 122.43 | -2.48% | 169,664 |
| Aug 13, 2025 | 120.17 | 127.91 | 118.30 | 125.54 | 125.54 | 2.57% | 227,268 |
| Aug 12, 2025 | 120.00 | 122.40 | 117.82 | 122.39 | 122.39 | 3.45% | 183,513 |
| Aug 11, 2025 | 119.60 | 121.28 | 118.30 | 118.30 | 118.30 | -1.63% | 57,043 |
| Aug 8, 2025 | 120.02 | 120.38 | 118.40 | 120.26 | 120.26 | 0.29% | 82,536 |
| Aug 7, 2025 | 117.98 | 122.30 | 117.98 | 119.91 | 119.91 | -0.50% | 199,314 |
| Aug 6, 2025 | 118.30 | 120.90 | 116.83 | 120.51 | 120.51 | 2.76% | 72,430 |
| Aug 5, 2025 | 118.00 | 118.58 | 116.87 | 117.27 | 117.27 | -0.37% | 33,451 |
| Aug 4, 2025 | 117.20 | 119.44 | 116.86 | 117.71 | 117.71 | 0.93% | 41,264 |
| Aug 1, 2025 | 118.25 | 121.24 | 116.11 | 116.62 | 116.62 | -3.47% | 193,640 |
| Jul 31, 2025 | 117.16 | 121.32 | 116.66 | 120.81 | 120.81 | 2.30% | 162,483 |
| Jul 30, 2025 | 122.02 | 122.81 | 118.07 | 118.09 | 118.09 | -1.46% | 213,330 |
| Jul 29, 2025 | 122.81 | 122.94 | 119.55 | 119.84 | 119.84 | -1.87% | 567,236 |
| Jul 28, 2025 | 119.99 | 123.45 | 119.99 | 122.12 | 122.12 | 1.46% | 170,583 |
| Jul 25, 2025 | 121.00 | 121.20 | 119.35 | 120.36 | 120.36 | -0.61% | 87,295 |
| Jul 24, 2025 | 122.99 | 123.90 | 120.52 | 121.09 | 121.09 | -1.25% | 101,757 |
| Jul 23, 2025 | 121.29 | 123.96 | 120.16 | 122.62 | 122.62 | 1.62% | 167,790 |
| Jul 22, 2025 | 120.48 | 121.77 | 118.46 | 120.67 | 120.67 | -0.14% | 103,496 |
| Jul 21, 2025 | 121.40 | 122.29 | 118.25 | 120.84 | 120.84 | 0.80% | 158,153 |