Alibaba Group Holding Limited (SGX:HBBD)
Singapore
· Delayed Price · Currency is SGD 4.230
-0.070 (-1.63%)
At close: Mar 9, 2026
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.21 | 4.23 | 4.12 | 4.23 | 4.23 | -1.63% | 186,200 |
| Mar 6, 2026 | 4.12 | 4.31 | 4.11 | 4.30 | 4.30 | 3.86% | 166,000 |
| Mar 5, 2026 | 4.35 | 4.35 | 4.11 | 4.14 | 4.14 | -2.59% | 431,100 |
| Mar 4, 2026 | 4.36 | 4.37 | 4.20 | 4.25 | 4.25 | -3.85% | 428,400 |
| Mar 3, 2026 | 4.49 | 4.54 | 4.41 | 4.42 | 4.42 | -0.45% | 236,200 |
| Mar 2, 2026 | 4.55 | 4.55 | 4.42 | 4.44 | 4.44 | -4.93% | 415,000 |
| Feb 27, 2026 | 4.65 | 4.71 | 4.61 | 4.67 | 4.67 | 0.65% | 212,200 |
| Feb 26, 2026 | 4.82 | 4.85 | 4.64 | 4.64 | 4.64 | -3.73% | 429,600 |
| Feb 25, 2026 | 4.85 | 4.86 | 4.81 | 4.82 | 4.82 | -0.21% | 85,500 |
| Feb 24, 2026 | 4.87 | 4.87 | 4.77 | 4.83 | 4.83 | -1.83% | 231,700 |
| Feb 23, 2026 | 4.87 | 4.95 | 4.87 | 4.92 | 4.92 | 1.44% | 167,100 |
| Feb 20, 2026 | 4.94 | 4.95 | 4.80 | 4.85 | 4.85 | -4.15% | 637,200 |
| Feb 19, 2026 | 4.99 | 5.06 | 4.97 | 5.06 | 5.06 | 1.20% | 47,500 |
| Feb 16, 2026 | 4.95 | 5.00 | 4.88 | 5.00 | 5.00 | -0.40% | 206,200 |
| Feb 13, 2026 | 5.04 | 5.05 | 5.00 | 5.02 | 5.02 | -1.76% | 219,800 |
| Feb 12, 2026 | 5.18 | 5.18 | 5.05 | 5.11 | 5.11 | -1.35% | 191,800 |
| Feb 11, 2026 | 5.24 | 5.25 | 5.16 | 5.18 | 5.18 | - | 149,300 |
| Feb 10, 2026 | 5.15 | 5.25 | 5.15 | 5.18 | 5.18 | 0.78% | 122,300 |
| Feb 9, 2026 | 5.13 | 5.20 | 5.12 | 5.14 | 5.14 | 1.38% | 158,100 |
| Feb 6, 2026 | 5.03 | 5.10 | 5.02 | 5.07 | 5.07 | -2.12% | 160,900 |
| Feb 5, 2026 | 5.10 | 5.21 | 5.03 | 5.18 | 5.18 | - | 225,100 |
| Feb 4, 2026 | 5.21 | 5.26 | 5.12 | 5.18 | 5.18 | -0.96% | 157,100 |
| Feb 3, 2026 | 5.35 | 5.40 | 5.07 | 5.23 | 5.23 | -1.69% | 411,600 |
| Feb 2, 2026 | 5.42 | 5.45 | 5.25 | 5.32 | 5.32 | -3.10% | 254,600 |
| Jan 30, 2026 | 5.54 | 5.54 | 5.45 | 5.49 | 5.49 | -2.14% | 163,200 |
| Jan 29, 2026 | 5.57 | 5.63 | 5.52 | 5.61 | 5.61 | 0.36% | 125,800 |
| Jan 28, 2026 | 5.49 | 5.59 | 5.47 | 5.59 | 5.59 | 1.45% | 246,100 |
| Jan 27, 2026 | 5.40 | 5.52 | 5.39 | 5.51 | 5.51 | 2.04% | 145,900 |
| Jan 26, 2026 | 5.48 | 5.52 | 5.37 | 5.40 | 5.40 | -1.64% | 134,000 |
| Jan 23, 2026 | 5.66 | 5.67 | 5.49 | 5.49 | 5.49 | -1.26% | 278,600 |
| Jan 22, 2026 | 5.43 | 5.56 | 5.37 | 5.56 | 5.56 | 3.73% | 313,600 |
| Jan 21, 2026 | 5.20 | 5.41 | 5.20 | 5.36 | 5.36 | 2.68% | 240,000 |
| Jan 20, 2026 | 5.26 | 5.33 | 5.22 | 5.22 | 5.22 | -1.51% | 117,300 |
| Jan 19, 2026 | 5.40 | 5.41 | 5.27 | 5.30 | 5.30 | -2.75% | 271,100 |
| Jan 16, 2026 | 5.51 | 5.55 | 5.45 | 5.45 | 5.45 | -0.37% | 162,400 |
| Jan 15, 2026 | 5.50 | 5.61 | 5.39 | 5.47 | 5.47 | -1.44% | 304,700 |
| Jan 14, 2026 | 5.33 | 5.59 | 5.30 | 5.55 | 5.55 | 5.51% | 1,049,900 |
| Jan 13, 2026 | 5.29 | 5.39 | 5.05 | 5.26 | 5.26 | 4.16% | 727,100 |
| Jan 12, 2026 | 4.82 | 5.09 | 4.80 | 5.05 | 5.05 | 4.99% | 580,900 |
| Jan 9, 2026 | 4.91 | 4.92 | 4.81 | 4.81 | 4.81 | 1.69% | 360,200 |
| Jan 8, 2026 | 4.75 | 4.77 | 4.68 | 4.73 | 4.73 | -1.87% | 325,500 |
| Jan 7, 2026 | 4.89 | 4.91 | 4.75 | 4.82 | 4.82 | -3.41% | 503,500 |
| Jan 6, 2026 | 5.03 | 5.03 | 4.96 | 4.99 | 4.99 | -0.80% | 194,700 |
| Jan 5, 2026 | 4.95 | 5.07 | 4.95 | 5.03 | 5.03 | 2.86% | 248,600 |
| Jan 2, 2026 | 4.75 | 4.92 | 4.73 | 4.89 | 4.89 | 3.38% | 206,600 |
| Dec 31, 2025 | 4.79 | 4.79 | 4.71 | 4.73 | 4.73 | -1.46% | 163,900 |
| Dec 30, 2025 | 4.76 | 4.88 | 4.75 | 4.80 | 4.80 | 0.84% | 96,300 |
| Dec 29, 2025 | 4.88 | 4.90 | 4.75 | 4.76 | 4.76 | -1.65% | 153,400 |
| Dec 26, 2025 | 4.85 | 4.87 | 4.84 | 4.84 | 4.84 | 0.21% | 25,200 |
| Dec 24, 2025 | 4.89 | 4.89 | 4.81 | 4.83 | 4.83 | -1.23% | 148,800 |
| Dec 23, 2025 | 4.86 | 4.89 | 4.85 | 4.89 | 4.89 | 1.03% | 110,900 |
| Dec 22, 2025 | 4.82 | 4.92 | 4.82 | 4.84 | 4.84 | 0.41% | 159,800 |
| Dec 19, 2025 | 4.80 | 4.87 | 4.80 | 4.82 | 4.82 | 0.21% | 116,400 |
| Dec 18, 2025 | 4.80 | 4.82 | 4.76 | 4.81 | 4.81 | -1.03% | 172,500 |
| Dec 17, 2025 | 4.81 | 4.89 | 4.80 | 4.86 | 4.86 | 1.04% | 140,900 |
| Dec 16, 2025 | 4.86 | 4.90 | 4.73 | 4.81 | 4.81 | -3.80% | 571,200 |
| Dec 15, 2025 | 5.07 | 5.07 | 4.95 | 5.00 | 5.00 | -1.57% | 337,600 |
| Dec 12, 2025 | 5.03 | 5.11 | 5.03 | 5.08 | 5.08 | 0.59% | 104,900 |
| Dec 11, 2025 | 5.14 | 5.15 | 5.02 | 5.05 | 5.05 | -0.59% | 178,600 |
| Dec 10, 2025 | 5.04 | 5.11 | 5.01 | 5.08 | 5.08 | 0.79% | 146,300 |
| Dec 9, 2025 | 5.15 | 5.22 | 5.03 | 5.04 | 5.04 | -0.98% | 207,200 |
| Dec 8, 2025 | 5.14 | 5.16 | 5.09 | 5.09 | 5.09 | -0.97% | 108,000 |
| Dec 5, 2025 | 5.15 | 5.16 | 5.09 | 5.14 | 5.14 | - | 140,000 |
| Dec 4, 2025 | 5.14 | 5.17 | 5.10 | 5.14 | 5.14 | - | 87,100 |
| Dec 3, 2025 | 5.27 | 5.27 | 5.12 | 5.14 | 5.14 | -2.10% | 155,000 |
| Dec 2, 2025 | 5.29 | 5.31 | 5.23 | 5.25 | 5.25 | 2.14% | 275,200 |
| Dec 1, 2025 | 5.07 | 5.21 | 5.07 | 5.14 | 5.14 | 0.98% | 398,600 |
| Nov 28, 2025 | 5.07 | 5.10 | 5.05 | 5.09 | 5.09 | 0.59% | 120,300 |
| Nov 27, 2025 | 5.14 | 5.17 | 5.02 | 5.06 | 5.06 | -2.50% | 391,100 |
| Nov 26, 2025 | 5.20 | 5.27 | 5.15 | 5.19 | 5.19 | -2.26% | 154,800 |
| Nov 25, 2025 | 5.25 | 5.36 | 5.16 | 5.31 | 5.31 | 2.12% | 369,500 |
| Nov 24, 2025 | 4.99 | 5.24 | 4.99 | 5.20 | 5.20 | 4.42% | 399,000 |
| Nov 21, 2025 | 5.05 | 5.15 | 4.96 | 4.98 | 4.98 | -4.96% | 454,200 |
| Nov 20, 2025 | 5.28 | 5.37 | 5.20 | 5.24 | 5.24 | 0.38% | 204,300 |
| Nov 19, 2025 | 5.18 | 5.27 | 5.17 | 5.22 | 5.22 | 1.16% | 189,800 |
| Nov 18, 2025 | 5.19 | 5.30 | 5.15 | 5.16 | 5.16 | -1.34% | 250,400 |
| Nov 17, 2025 | 5.10 | 5.28 | 5.08 | 5.23 | 5.23 | -0.38% | 297,000 |
| Nov 14, 2025 | 5.25 | 5.31 | 5.20 | 5.25 | 5.25 | -2.60% | 277,200 |
| Nov 13, 2025 | 5.17 | 5.53 | 5.15 | 5.39 | 5.39 | 2.08% | 592,500 |
| Nov 12, 2025 | 5.28 | 5.31 | 5.23 | 5.28 | 5.28 | -1.86% | 403,200 |
| Nov 11, 2025 | 5.44 | 5.47 | 5.33 | 5.38 | 5.38 | -1.82% | 276,100 |
| Nov 10, 2025 | 5.40 | 5.49 | 5.38 | 5.48 | 5.48 | 1.67% | 150,300 |
| Nov 7, 2025 | 5.46 | 5.46 | 5.34 | 5.39 | 5.39 | -2.36% | 89,600 |
| Nov 6, 2025 | 5.37 | 5.54 | 5.37 | 5.52 | 5.52 | 3.37% | 388,300 |
| Nov 5, 2025 | 5.35 | 5.35 | 5.21 | 5.34 | 5.34 | -0.19% | 216,000 |
| Nov 4, 2025 | 5.52 | 5.52 | 5.33 | 5.35 | 5.35 | -2.55% | 308,100 |
| Nov 3, 2025 | 5.55 | 5.60 | 5.43 | 5.49 | 5.49 | -1.08% | 176,400 |
| Oct 31, 2025 | 5.74 | 5.74 | 5.53 | 5.55 | 5.55 | -3.31% | 283,300 |
| Oct 30, 2025 | 5.82 | 5.84 | 5.65 | 5.74 | 5.74 | -1.03% | 222,800 |
| Oct 29, 2025 | 5.72 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 75,100 |
| Oct 28, 2025 | 5.83 | 5.84 | 5.66 | 5.70 | 5.70 | -2.06% | 228,100 |
| Oct 27, 2025 | 5.76 | 5.82 | 5.74 | 5.82 | 5.82 | 3.93% | 261,600 |
| Oct 24, 2025 | 5.56 | 5.65 | 5.53 | 5.60 | 5.60 | 2.00% | 383,200 |
| Oct 23, 2025 | 5.39 | 5.53 | 5.33 | 5.49 | 5.49 | 1.10% | 267,200 |
| Oct 22, 2025 | 5.45 | 5.46 | 5.35 | 5.43 | 5.43 | -1.81% | 132,600 |
| Oct 21, 2025 | 5.55 | 5.61 | 5.51 | 5.53 | 5.53 | 5.94% | 530,900 |
| Oct 17, 2025 | 5.38 | 5.38 | 5.11 | 5.22 | 5.22 | -2.61% | 405,100 |
| Oct 16, 2025 | 5.41 | 5.46 | 5.30 | 5.36 | 5.36 | -0.56% | 199,900 |
| Oct 15, 2025 | 5.27 | 5.41 | 5.23 | 5.39 | 5.39 | 3.26% | 330,700 |
| Oct 14, 2025 | 5.53 | 5.55 | 5.17 | 5.22 | 5.22 | -4.04% | 481,100 |