Alibaba Group Holding Ltd Historical Data - 0HCI | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Alibaba Group Holding Ltd (0HCI)
Alibaba Group Holding Ltd (0HCI) Historical

Alibaba Group Holding Ltd (0HCI)

75.40

0.70

(0.94%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	6.5	9.43396226415	68.9	75.6	68.9	90150	72.3385805	DE
4	2.4	3.28767123288	73	75.6	67.7	123117	72.41934315	DE
12	4.2	5.89887640449	71.2	79.1	67.7	153754	73.70445263	DE
26	-7.2	-8.71670702179	82.6	87.6	66.4	161798	74.63397561	DE
52	-9.1	-10.7692307692	84.5	102.5	66.4	154587	81.48419987	DE
156	-156.6	-67.5	232	243	56.785	151397	102.24301781	DE
260	-112.1	-59.7866666667	187.5	320	56.785	110404	125.14435617	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713198600	71.3	-1.1	-1.52	71.3	71.3	71.3	109619
1712939400	72.4	-2.1	-2.82	72.4	72.4	72.4	119933
1712853000	74.5	0.4	0.54	74.5	74.5	74.5	69650
1712766600	74.1	1	1.37	74.1	74.1	74.1	167521
1712680200	73.1	0.3	0.41	73.1	73.1	73.1	395362
1712593800	72.8	1	1.39	72.8	72.8	72.8	250372
1712334600	71.8	-1.9	-2.58	72	72.7	70.7	99008
1712248200	73.7	1.4	1.94	73.7	73.7	73.7	75723
1712161800	72.3	-0.7	-0.96	72.3	72.3	72.3	105003
1712075400	73	0.5	0.69	73	73	73	134509
1711647000	72.5	1.2	1.68	72.5	72.5	72.5	130010
1711560600	71.3	-0.4	-0.56	71.3	71.3	71.3	145336
1711474200	71.7	0.3	0.42	71.7	71.7	71.7	132160
1711387800	71.4	-3.2	-4.29	72	73.3	70.7	112052
1711128600	74.6	0	0.00	74.6	74.6	74.6	139160
1711042200	74.6	1	1.36	74.6	74.6	74.6	131566
1710955800	73.6	0.1	0.14	73.6	73.6	73.6	74353
1710869400	73.5	-0.2	-0.27	73.5	73.5	73.5	140184
1710783000	73.7	-0.1	-0.14	73.7	73.7	73.7	90069
1710523800	73.8	0	0.00	73.8	73.8	73.8	94511
1710437400	73.8	-3.4	-4.40	73.8	73.8	73.8	136933
1710351000	77.2	1.2	1.58	77.2	77.2	77.2	178379
1710264600	76	0.6	0.80	76	76	76	134283
1710178200	75.4	2.5	3.43	75.4	75.4	75.4	127395
1709919000	72.9	0.5	0.69	72.9	72.9	72.9	57160
1709832600	72.4	-2.1	-2.82	72.4	72.4	72.4	56801
1709746200	74.5	2.5	3.47	74.5	74.5	74.5	90171
1709659800	72	0	0.00	72	72	72	103032
1709573400	72	-2.8	-3.74	72	72	72	139098
1709314200	74.8	0.6	0.81	74.8	74.8	74.8	118652
1709227800	74.2	-0.8	-1.07	74.2	74.2	74.2	130238
1709141400	75	-2.4	-3.10	76.4	77.9	74.2	193271
1709055000	77.4	2.3	3.06	77.8	79.1	76.5	187369
1708968600	75.1	-0.9	-1.18	75.1	75.1	75.1	161768
1708709400	76	0.4	0.53	76	76	76	298284
1708623000	75.6	0.1	0.13	75.6	75.6	75.6	171671
1708536600	75.5	2.9	3.99	75.5	75.5	75.5	274790
1708450200	72.6	-0.7	-0.95	72.6	72.6	72.6	157779
1708363800	73.3	-1.4	-1.87	75	75	72.5	20
1708104600	74.7	1.2	1.63	74.7	74.7	74.7	506148
1708018200	73.5	0.8	1.10	73.5	73.5	73.5	98590
1707931800	72.7	0.9	1.25	72.7	72.7	72.7	90700
1707845400	71.8	-1.4	-1.91	71.8	71.8	71.8	136600
1707759000	73.2	1.9	2.66	73.2	73.2	73.2	619223
1707499800	71.3	0	0.00	71.3	71.3	71.3	121850
1707413400	71.3	-2.4	-3.26	71.3	71.3	71.3	188974
1707327000	73.7	-4.1	-5.27	73.7	73.7	73.7	393662
1707240600	77.8	3.1	4.15	77.8	77.8	77.8	292957
1707154200	74.7	3.5	4.92	74.7	74.7	74.7	247709
1706895000	71.2	-1.1	-1.52	71.2	71.2	71.2	98695
1706808600	72.3	-0.2	-0.28	72.3	72.3	72.3	162743
1706722200	72.5	0	0.00	72.5	72.5	72.5	234495
1706635800	72.5	-0.7	-0.96	72.5	72.5	72.5	131759
1706549400	73.2	-1.3	-1.74	73.2	73.2	73.2	177996

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions