Alibaba Group Holding Ltd (0HCI)
LSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -4.3 | -5.03512880562 | 85.4 | 88.3 | 83.3 | 91141 | 85.34767679 | DE |
4 | -6.2 | -7.10194730813 | 87.3 | 88.3 | 82.6 | 81957 | 85.20992108 | DE |
12 | -18.9 | -18.9 | 100 | 109.2 | 82.6 | 121062 | 91.41289912 | DE |
26 | 4.6 | 6.01307189542 | 76.5 | 120.25 | 74.5 | 164125 | 92.90652928 | DE |
52 | 9.9 | 13.904494382 | 71.2 | 120.25 | 66.4 | 162399 | 84.37948499 | DE |
156 | -53.9 | -39.9259259259 | 135 | 141.87 | 56.785 | 162433 | 90.2212569 | DE |
260 | -143.4 | -63.8752783964 | 224.5 | 320 | 56.785 | 127840 | 117.01486115 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
1731691800 | 88.2 | -2.6 | -2.86 | 88.2 | 88.2 | 88.2 | 235711 |
1731605400 | 90.8 | -0.6 | -0.66 | 90.8 | 90.8 | 90.8 | 257753 |
1731519000 | 91.4 | -0.4 | -0.44 | 91.4 | 91.4 | 91.4 | 324105 |
1731432600 | 91.8 | -3.45 | -3.62 | 91.8 | 91.8 | 91.8 | 147810 |
1731346200 | 95.25 | 0.95 | 1.01 | 95.25 | 95.25 | 95.25 | 174146 |
1731087000 | 94.3 | -5.6 | -5.61 | 94.3 | 94.3 | 94.3 | 200553 |
1731000600 | 99.9 | 3.65 | 3.79 | 99.9 | 99.9 | 99.9 | 149470 |
1730914200 | 96.25 | -3.65 | -3.65 | 96.25 | 96.25 | 96.25 | 159981 |
1730827800 | 99.9 | 0.65 | 0.65 | 99.9 | 99.9 | 99.9 | 214011 |
1730741400 | 99.25 | 1.1 | 1.12 | 99.25 | 99.25 | 99.25 | 50521 |
1730482200 | 98.15 | 0.45 | 0.46 | 98.2 | 109.2 | 97.7 | 82558 |
1730395800 | 97.7 | -1.25 | -1.26 | 97.7 | 97.7 | 97.7 | 73647 |
1730309400 | 98.95 | -1.15 | -1.15 | 98.95 | 98.95 | 98.95 | 64016 |
1730223000 | 100.1 | -0.5 | -0.50 | 100.1 | 100.1 | 100.1 | 119707 |
1730136600 | 100.6 | 2.8 | 2.86 | 100.6 | 100.6 | 100.6 | 241353 |
1729873800 | 97.8 | 1.9 | 1.98 | 97.8 | 97.8 | 97.8 | 208939 |
1729787400 | 95.9 | -2.4 | -2.44 | 96 | 108.1 | 95.7 | 106138 |
1729701000 | 98.3 | -2.45 | -2.43 | 98.3 | 98.3 | 98.3 | 152827 |
1729614600 | 100.75 | 0.45 | 0.45 | 100 | 107.1 | 99.65 | 117564 |
1729528200 | 100.3 | -2 | -1.96 | 100.3 | 100.3 | 100.3 | 111920 |
1729269000 | 102.3 | 2.2 | 2.20 | 100 | 107.3 | 100 | 312059 |
1729182600 | 100.1 | -3.55 | -3.42 | 100.1 | 100.1 | 100.1 | 130619 |
1729096200 | 103.65 | 0.45 | 0.44 | 103.65 | 103.65 | 103.65 | 106794 |
1729009800 | 103.2 | -5.55 | -5.10 | 103.2 | 103.2 | 103.2 | 205122 |
1728923400 | 108.75 | -1.55 | -1.41 | 108.75 | 108.75 | 108.75 | 114450 |
1728664200 | 110.3 | 1.1 | 1.01 | 110.3 | 110.3 | 110.3 | 169078 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.