Alibaba Group Holding Ltd (0HCI)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 19.25 | 18.6893203883 | 103 | 127.75 | 102.8 | 272254 | 115.00078045 | DE |
| 4 | 37.55 | 44.3329397875 | 84.7 | 127.75 | 84.7 | 230841 | 102.09665518 | DE |
| 12 | 39.35 | 47.466827503 | 82.9 | 127.75 | 79.1 | 138485 | 95.26776241 | DE |
| 26 | 42.65 | 53.5804020101 | 79.6 | 127.75 | 78.9 | 177575 | 96.64059472 | DE |
| 52 | 49.55 | 68.1568088033 | 72.7 | 127.75 | 67.7 | 158233 | 88.10825911 | DE |
| 156 | 0.29 | 0.237782879633 | 121.96 | 128.57 | 56.785 | 162613 | 89.28122866 | DE |
| 260 | -98.5 | -44.6206115515 | 220.75 | 320 | 56.785 | 130888 | 115.90007275 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 122.25 | 3 | 2.52 | 114 | 127.75 | 114 | 516408 |
| 1739467800 | 119.25 | 1.25 | 1.06 | 119.25 | 119.25 | 119.25 | 283724 |
| 1739381400 | 118 | 3.25 | 2.83 | 115.5 | 118.75 | 115 | 270699 |
| 1739295000 | 114.75 | -1.5 | -1.29 | 108.5 | 115.75 | 107.85 | 294429 |
| 1739208600 | 116.25 | 11.9 | 11.40 | 116.25 | 116.25 | 116.25 | 295293 |
| 1738949400 | 104.35 | 4.85 | 4.87 | 103 | 107.75 | 102.8 | 217124 |
| 1738863000 | 99.5 | -0.15 | -0.15 | 99.5 | 99.5 | 99.5 | 132971 |
| 1738776600 | 99.65 | -4.05 | -3.91 | 99.65 | 99.65 | 99.65 | 93902 |
| 1738690200 | 103.7 | 8.2 | 8.59 | 103.7 | 103.7 | 103.7 | 254151 |
| 1738603800 | 95.5 | -5.25 | -5.21 | 96.8 | 97.2 | 93.1 | 369917 |
| 1738344600 | 100.75 | -1.15 | -1.13 | 100.75 | 100.75 | 100.75 | 258532 |
| 1738258200 | 101.9 | 2 | 2.00 | 101.9 | 101.9 | 101.9 | 354473 |
| 1738171800 | 99.9 | 9.4 | 10.39 | 99.9 | 99.9 | 99.9 | 981096 |
| 1738085400 | 90.5 | 2.2 | 2.49 | 90.5 | 90.5 | 90.5 | 49944 |
| 1737999000 | 88.3 | 0 | 0.00 | 88.3 | 88.3 | 88.3 | 163831 |
| 1737739800 | 88.3 | 2.7 | 3.15 | 86.6 | 92.3 | 86.5 | 183687 |
| 1737653400 | 85.6 | 0 | 0.00 | 85.6 | 85.6 | 85.6 | 52865 |
| 1737567000 | 85.6 | 0 | 0.00 | 85.6 | 85.6 | 85.6 | 70647 |
| 1737480600 | 85.6 | -2.5 | -2.84 | 85.6 | 85.6 | 85.6 | 69884 |
| 1737394200 | 88.1 | 3.4 | 4.01 | 88.1 | 88.1 | 88.1 | 0 |
| 1737135000 | 84.7 | 2.5 | 3.04 | 84.7 | 84.7 | 84.7 | 219645 |
| 1737048600 | 82.2 | -0.3 | -0.36 | 82.2 | 82.2 | 82.2 | 34851 |
| 1736962200 | 82.5 | 2.8 | 3.51 | 82.8 | 82.9 | 80.3 | 77784 |
| 1736875800 | 79.7 | 0.5 | 0.63 | 79.7 | 79.7 | 79.7 | 38336 |
| 1736789400 | 79.2 | -1.9 | -2.34 | 80.6 | 80.6 | 79.1 | 55840 |
| 1736530200 | 81.1 | -2.2 | -2.64 | 81.1 | 81.1 | 81.1 | 72392 |
| 1736443800 | 83.3 | -0.1 | -0.12 | 83.3 | 83.3 | 83.3 | 1242 |
| 1736357400 | 83.4 | -1.7 | -2.00 | 83.4 | 83.4 | 83.4 | 52077 |
| 1736271000 | 85.1 | -1.2 | -1.39 | 85.1 | 85.1 | 85.1 | 58865 |
| 1736184600 | 86.3 | 0.9 | 1.05 | 85 | 88.3 | 84.5 | 111753 |
| 1735925400 | 85.4 | 0.2 | 0.23 | 85.4 | 85.4 | 85.4 | 231769 |
| 1735839000 | 85.2 | 1.3 | 1.55 | 85.2 | 85.2 | 85.2 | 105715 |
| 1735666200 | 83.9 | 0 | 0.00 | 83.9 | 83.9 | 83.9 | 119164 |
| 1735579800 | 83.9 | -1.2 | -1.41 | 83.9 | 83.9 | 83.9 | 79042 |
| 1735320600 | 85.1 | -1 | -1.16 | 85.6 | 85.6 | 84.3 | 89892 |
| 1735061400 | 86.1 | 0 | 0.00 | 86.1 | 86.1 | 86.1 | 35878 |
| 1734975000 | 86.1 | 3.5 | 4.24 | 86.1 | 86.1 | 86.1 | 171934 |
| 1734715800 | 82.6 | -2.1 | -2.48 | 82.6 | 82.6 | 82.6 | 94631 |
| 1734629400 | 84.7 | -1.9 | -2.19 | 84.7 | 84.7 | 84.7 | 49217 |
| 1734543000 | 86.6 | -0.5 | -0.57 | 86.6 | 86.6 | 86.6 | 28811 |
| 1734456600 | 87.1 | 1 | 1.16 | 86.2 | 87.6 | 85.5 | 53423 |
| 1734370200 | 86.1 | -1.2 | -1.37 | 86.1 | 86.1 | 86.1 | 63108 |
| 1734111000 | 87.3 | -2.2 | -2.46 | 87.3 | 87.3 | 87.3 | 46745 |
| 1734024600 | 89.5 | 1.1 | 1.24 | 91 | 93.3 | 88.4 | 68797 |
| 1733938200 | 88.4 | -1.5 | -1.67 | 88.4 | 88.4 | 88.4 | 75468 |
| 1733851800 | 89.9 | -3 | -3.23 | 89.8 | 92.4 | 89.5 | 121829 |
| 1733765400 | 92.9 | 6.8 | 7.90 | 92.9 | 92.9 | 92.9 | 190171 |
| 1733506200 | 86.1 | 2 | 2.38 | 86 | 86.7 | 85.9 | 357084 |
| 1733419800 | 84.1 | -0.4 | -0.47 | 84.1 | 84.1 | 84.1 | 45317 |
| 1733333400 | 84.5 | -1.8 | -2.09 | 85.6 | 86.1 | 84.3 | 97261 |
| 1733247000 | 86.3 | 0.7 | 0.82 | 86.3 | 86.3 | 86.3 | 37589 |
| 1733160600 | 85.6 | -1.3 | -1.50 | 86.6 | 87.3 | 85.3 | 88645 |
| 1732901400 | 86.9 | 0.8 | 0.93 | 86.9 | 86.9 | 86.9 | 55707 |
| 1732815000 | 86.1 | 1 | 1.18 | 85.4 | 86.3 | 85.4 | 1 |
| 1732728600 | 85.1 | 0 | 0.00 | 85.1 | 85.1 | 85.1 | 98746 |
| 1732642200 | 85.1 | 0.4 | 0.47 | 85.1 | 85.1 | 85.1 | 144154 |
| 1732555800 | 84.7 | 1.8 | 2.17 | 84.7 | 84.7 | 84.7 | 108540 |
| 1732296600 | 82.9 | -2.8 | -3.27 | 82.9 | 82.9 | 82.9 | 115048 |
| 1732210200 | 85.7 | -1.3 | -1.49 | 85.7 | 85.7 | 85.7 | 155757 |
| 1732123800 | 87 | -0.2 | -0.23 | 87 | 87 | 87 | 33375 |
| 1732037400 | 87.2 | -1.3 | -1.47 | 87.2 | 87.2 | 87.2 | 78283 |
| 1731951000 | 88.5 | 0.3 | 0.34 | 88.5 | 88.5 | 88.5 | 130696 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
