Alibaba Group Holding Ltd (0HCI)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.2 | 4.26098535286 | 75.1 | 83 | 75.1 | 137235 | 78.5539178 | DE |
| 4 | 3.9 | 5.24193548387 | 74.4 | 83 | 70.8 | 119344 | 75.46348967 | DE |
| 12 | 5.8 | 8 | 72.5 | 86.7 | 70.8 | 148623 | 79.05087538 | DE |
| 26 | 7.6 | 10.7496463932 | 70.7 | 86.7 | 66.4 | 164553 | 75.63548825 | DE |
| 52 | -14 | -15.1679306609 | 92.3 | 102.5 | 66.4 | 151744 | 79.83291415 | DE |
| 156 | -134.7 | -63.2394366197 | 213 | 214 | 56.785 | 159558 | 97.99023214 | DE |
| 260 | -95.9 | -55.0516647532 | 174.2 | 320 | 56.785 | 116314 | 122.37981312 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 78.3 | -4.7 | -5.66 | 78.3 | 78.3 | 78.3 | 52039 |
| 1720801800 | 83 | 4.7 | 6.00 | 83 | 83 | 83 | 186125 |
| 1720715400 | 78.3 | 1.8 | 2.35 | 78.3 | 78.3 | 78.3 | 164496 |
| 1720629000 | 76.5 | 1.4 | 1.86 | 76.5 | 76.5 | 76.5 | 147640 |
| 1720542600 | 75.1 | 2 | 2.74 | 75.1 | 75.1 | 75.1 | 135876 |
| 1720456200 | 73.1 | -1.5 | -2.01 | 73.1 | 73.1 | 73.1 | 85753 |
| 1720197000 | 74.6 | -0.2 | -0.27 | 74.6 | 75.6 | 72.8 | 153839 |
| 1720110600 | 74.8 | -0.5 | -0.66 | 74.8 | 74.8 | 74.8 | 0 |
| 1720024200 | 75.3 | 1.6 | 2.17 | 73.8 | 76.3 | 73.5 | 107859 |
| 1719937800 | 73.7 | 1.4 | 1.94 | 73.7 | 73.7 | 73.7 | 230479 |
| 1719851400 | 72.3 | 0 | 0.00 | 72.3 | 72.3 | 72.3 | 49966 |
| 1719592200 | 72.3 | -0.5 | -0.69 | 72.3 | 72.3 | 72.3 | 80609 |
| 1719505800 | 72.8 | -1.5 | -2.02 | 70.8 | 74.3 | 70.8 | 79994 |
| 1719419400 | 74.3 | 0.4 | 0.54 | 74.3 | 74.3 | 74.3 | 83002 |
| 1719333000 | 73.9 | -1.5 | -1.99 | 73.9 | 73.9 | 73.9 | 234957 |
| 1719246600 | 75.4 | 1.7 | 2.31 | 73.4 | 76.7 | 71.8 | 171669 |
| 1718987400 | 73.7 | -0.6 | -0.81 | 73.7 | 73.7 | 73.7 | 82719 |
| 1718901000 | 74.3 | -0.4 | -0.54 | 71.2 | 75.5 | 71.2 | 65545 |
| 1718814600 | 74.7 | 0.3 | 0.40 | 74.7 | 74.7 | 74.7 | 0 |
| 1718728200 | 74.4 | -0.1 | -0.13 | 74.4 | 74.4 | 74.4 | 35625 |
| 1718641800 | 74.5 | 0.8 | 1.09 | 76.8 | 76.8 | 73.3 | 68434 |
| 1718382600 | 73.7 | -2.1 | -2.77 | 74.2 | 75.8 | 72.8 | 174707 |
| 1718296200 | 75.8 | -2.6 | -3.32 | 75.8 | 75.8 | 75.8 | 113259 |
| 1718209800 | 78.4 | 0 | 0.00 | 78.4 | 78.4 | 78.4 | 90795 |
| 1718123400 | 78.4 | -1.2 | -1.51 | 78.4 | 78.4 | 78.4 | 63442 |
| 1718037000 | 79.6 | 2.4 | 3.11 | 79.6 | 79.6 | 79.6 | 63758 |
| 1717777800 | 77.2 | -2.1 | -2.65 | 77.2 | 77.2 | 77.2 | 64791 |
| 1717691400 | 79.3 | -0.1 | -0.13 | 79.3 | 79.3 | 79.3 | 66388 |
| 1717605000 | 79.4 | 1.3 | 1.66 | 79.4 | 79.4 | 79.4 | 287854 |
| 1717518600 | 78.1 | 0.2 | 0.26 | 78.1 | 78.1 | 78.1 | 73766 |
| 1717432200 | 77.9 | 0.7 | 0.91 | 77.9 | 77.9 | 77.9 | 121277 |
| 1717173000 | 77.2 | -1.4 | -1.78 | 77.2 | 77.2 | 77.2 | 172903 |
| 1717086600 | 78.6 | 0 | 0.00 | 78.6 | 78.6 | 78.6 | 82222 |
| 1717000200 | 78.6 | -1.7 | -2.12 | 78.6 | 78.6 | 78.6 | 155414 |
| 1716913800 | 80.3 | -0.1 | -0.12 | 80.3 | 80.3 | 80.3 | 146455 |
| 1716568200 | 80.4 | -0.7 | -0.86 | 80.4 | 80.4 | 80.4 | 199885 |
| 1716481800 | 81.1 | -2.4 | -2.87 | 81.1 | 81.1 | 81.1 | 153746 |
| 1716395400 | 83.5 | -3.2 | -3.69 | 83.5 | 83.5 | 83.5 | 157432 |
| 1716309000 | 86.7 | 1 | 1.17 | 86.7 | 86.7 | 86.7 | 175177 |
| 1716222600 | 85.7 | 0 | 0.00 | 85.7 | 85.7 | 85.7 | 127783 |
| 1715963400 | 85.7 | 0 | 0.00 | 85.7 | 85.7 | 85.7 | 493490 |
| 1715877000 | 85.7 | 4.8 | 5.93 | 85.7 | 85.7 | 85.7 | 578416 |
| 1715790600 | 80.9 | 2 | 2.53 | 78.2 | 81.9 | 78.2 | 127782 |
| 1715704200 | 78.9 | -5.8 | -6.85 | 78.9 | 78.9 | 78.9 | 395963 |
| 1715617800 | 84.7 | 4.6 | 5.74 | 84.7 | 84.7 | 84.7 | 220582 |
| 1715358600 | 80.1 | 0.5 | 0.63 | 80.1 | 80.1 | 80.1 | 71427 |
| 1715272200 | 79.6 | 1 | 1.27 | 79.6 | 79.6 | 79.6 | 57065 |
| 1715185800 | 78.6 | -0.6 | -0.76 | 78.6 | 78.6 | 78.6 | 78952 |
| 1715099400 | 79.2 | -1.5 | -1.86 | 79.2 | 79.2 | 79.2 | 100746 |
| 1714753800 | 80.7 | 1.7 | 2.15 | 81.2 | 82.7 | 78.9 | 500607 |
| 1714667400 | 79 | 3.2 | 4.22 | 79 | 79 | 79 | 267776 |
| 1714581000 | 75.8 | 1 | 1.34 | 75.8 | 75.8 | 75.8 | 115811 |
| 1714494600 | 74.8 | -1.4 | -1.84 | 75.4 | 77 | 74 | 82579 |
| 1714408200 | 76.2 | 0.8 | 1.06 | 75.6 | 77.1 | 74.4 | 133378 |
| 1714149000 | 75.4 | 0.7 | 0.94 | 75.4 | 75.4 | 75.4 | 81289 |
| 1714062600 | 74.7 | 0.8 | 1.08 | 74.6 | 75.6 | 73.1 | 99393 |
| 1713976200 | 73.9 | 1.4 | 1.93 | 73.9 | 73.9 | 73.9 | 94981 |
| 1713889800 | 72.5 | 2.4 | 3.42 | 72.5 | 72.5 | 72.5 | 114943 |
| 1713803400 | 70.1 | 1.2 | 1.74 | 70.1 | 70.1 | 70.1 | 70637 |
| 1713544200 | 68.9 | -0.5 | -0.72 | 68.9 | 68.9 | 68.9 | 70797 |
| 1713457800 | 69.4 | 0.3 | 0.43 | 69.2 | 70.4 | 67.7 | 60414 |
| 1713371400 | 69.1 | -0.4 | -0.58 | 69.1 | 69.1 | 69.1 | 69829 |
| 1713285000 | 69.5 | -1.8 | -2.52 | 69.5 | 69.5 | 69.5 | 108408 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
