Alibaba Group Holding Limited (SGX:HBBD)
Singapore
· Delayed Price · Currency is SGD 4.220
+0.070 (1.69%)
Last updated: Apr 29, 2026, 9:51 AM SGT
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.26 | 4.26 | 4.11 | 4.15 | 4.15 | -2.35% | 126,100 |
| Apr 27, 2026 | 4.32 | 4.35 | 4.24 | 4.25 | 4.25 | -0.70% | 49,700 |
| Apr 24, 2026 | 4.21 | 4.32 | 4.16 | 4.28 | 4.28 | 0.23% | 65,500 |
| Apr 23, 2026 | 4.30 | 4.31 | 4.23 | 4.27 | 4.27 | -0.23% | 92,700 |
| Apr 22, 2026 | 4.36 | 4.36 | 4.26 | 4.28 | 4.28 | -2.51% | 146,900 |
| Apr 21, 2026 | 4.42 | 4.46 | 4.38 | 4.39 | 4.39 | -0.68% | 67,700 |
| Apr 20, 2026 | 4.40 | 4.47 | 4.38 | 4.42 | 4.42 | 0.23% | 195,100 |
| Apr 17, 2026 | 4.44 | 4.45 | 4.36 | 4.41 | 4.41 | 0.46% | 167,300 |
| Apr 16, 2026 | 4.23 | 4.40 | 4.23 | 4.39 | 4.39 | 4.77% | 407,500 |
| Apr 15, 2026 | 4.15 | 4.24 | 4.14 | 4.19 | 4.19 | 2.95% | 294,700 |
| Apr 14, 2026 | 4.09 | 4.11 | 4.03 | 4.07 | 4.07 | 0.99% | 75,600 |
| Apr 13, 2026 | 4.07 | 4.07 | 4.01 | 4.03 | 4.03 | -1.95% | 71,200 |
| Apr 10, 2026 | 4.05 | 4.14 | 4.05 | 4.11 | 4.11 | 3.01% | 109,700 |
| Apr 9, 2026 | 4.05 | 4.05 | 3.99 | 3.99 | 3.99 | -2.21% | 152,000 |
| Apr 8, 2026 | 4.09 | 4.16 | 3.97 | 4.08 | 4.08 | 3.82% | 679,900 |
| Apr 7, 2026 | 3.98 | 3.98 | 3.92 | 3.93 | 3.93 | -0.51% | 57,000 |
| Apr 6, 2026 | 3.92 | 3.95 | 3.92 | 3.95 | 3.95 | 0.77% | 40,700 |
| Apr 2, 2026 | 4.02 | 4.02 | 3.88 | 3.92 | 3.92 | -2.49% | 346,200 |
| Apr 1, 2026 | 4.03 | 4.08 | 4.01 | 4.02 | 4.02 | 2.29% | 159,200 |
| Mar 31, 2026 | 4.02 | 4.02 | 3.90 | 3.93 | 3.93 | -1.26% | 148,800 |
| Mar 30, 2026 | 4.00 | 4.00 | 3.89 | 3.98 | 3.98 | -1.49% | 184,900 |
| Mar 27, 2026 | 4.05 | 4.08 | 4.01 | 4.04 | 4.04 | -0.25% | 98,700 |
| Mar 26, 2026 | 4.21 | 4.30 | 4.03 | 4.05 | 4.05 | -3.57% | 246,600 |
| Mar 25, 2026 | 4.08 | 4.28 | 4.05 | 4.20 | 4.20 | 3.45% | 370,300 |
| Mar 24, 2026 | 4.02 | 4.06 | 3.92 | 4.06 | 4.06 | 2.78% | 148,800 |
| Mar 23, 2026 | 3.98 | 3.98 | 3.88 | 3.95 | 3.95 | -2.71% | 511,700 |
| Mar 20, 2026 | 4.08 | 4.15 | 4.02 | 4.06 | 4.06 | -6.02% | 784,200 |
| Mar 19, 2026 | 4.39 | 4.40 | 4.31 | 4.32 | 4.32 | -4.42% | 185,300 |
| Mar 18, 2026 | 4.44 | 4.56 | 4.35 | 4.52 | 4.52 | 1.57% | 316,400 |
| Mar 17, 2026 | 4.40 | 4.52 | 4.40 | 4.45 | 4.45 | 1.14% | 172,700 |
| Mar 16, 2026 | 4.34 | 4.42 | 4.30 | 4.40 | 4.40 | 1.38% | 111,600 |
| Mar 13, 2026 | 4.27 | 4.39 | 4.27 | 4.34 | 4.34 | 0.93% | 118,200 |
| Mar 12, 2026 | 4.35 | 4.35 | 4.24 | 4.30 | 4.30 | -1.38% | 129,700 |
| Mar 11, 2026 | 4.40 | 4.42 | 4.31 | 4.36 | 4.36 | -0.46% | 218,900 |
| Mar 10, 2026 | 4.24 | 4.38 | 4.24 | 4.38 | 4.38 | 3.55% | 311,400 |
| 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 |