Alibaba Group Holding Limited (SGX:HBBD)
Singapore
· Delayed Price · Currency is SGD 5.14
0.00 (0.00%)
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 | 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 |
| Oct 13, 2025 | 5.40 | 5.46 | 5.22 | 5.44 | 5.44 | -1.98% | 883,900 |
| Oct 10, 2025 | 5.68 | 5.69 | 5.52 | 5.55 | 5.55 | -3.65% | 501,000 |
| Oct 9, 2025 | 5.92 | 5.95 | 5.73 | 5.76 | 5.76 | -2.70% | 569,600 |
| Oct 8, 2025 | 5.94 | 5.94 | 5.79 | 5.92 | 5.92 | -2.31% | 468,000 |
| Oct 7, 2025 | 6.05 | 6.08 | 6.05 | 6.06 | 6.06 | 0.50% | 122,400 |
| Oct 6, 2025 | 6.15 | 6.15 | 5.98 | 6.03 | 6.03 | -1.63% | 313,500 |
| Oct 3, 2025 | 6.18 | 6.20 | 6.09 | 6.13 | 6.13 | 1.16% | 286,800 |
| Oct 2, 2025 | 5.94 | 6.12 | 5.94 | 6.06 | 6.06 | 2.89% | 593,900 |
| Oct 1, 2025 | 5.87 | 5.89 | 5.81 | 5.89 | 5.89 | 0.34% | 140,800 |
| Sep 30, 2025 | 5.80 | 5.89 | 5.78 | 5.87 | 5.87 | 2.09% | 270,200 |
| Sep 29, 2025 | 5.54 | 5.77 | 5.54 | 5.75 | 5.75 | 3.98% | 293,800 |
| Sep 26, 2025 | 5.70 | 5.71 | 5.50 | 5.53 | 5.53 | -3.83% | 373,900 |