Dark

BABAF
ALIBABA GROUP HOLDING LTD
stock OTC

EOD

Jul 30, 2026

14.95USD+2.240%(+0.33)5,717

Pre-market

0.00USD-100.000%(-14.59)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	14.6400	14.9450	14.0910	14.9450	+2.240%	5,717	0.000%
2026-07-29	13.6700	14.6175	13.2300	14.6175	+0.171%	1,864	+2.240%
2026-07-28	14.5925	14.5925	12.6200	14.5925	-4.702%	9,287	+2.416%
2026-07-27	14.9425	15.3125	14.4375	15.3125	+8.715%	3,369	-2.400%
2026-07-24	14.9175	14.9175	13.2525	14.0850	-6.396%	5,551	+6.106%
2026-07-23	13.6425	15.0475	13.6425	15.0475	+5.968%	3,621	-0.681%
2026-07-22	13.2875	14.2000	13.2875	14.2000	-2.389%	782	+5.246%
2026-07-21	13.7675	14.5475	13.7675	14.5475	-4.996%	1,423	+2.732%
2026-07-20	14.9375	15.3125	14.9375	15.3125	+3.393%	7,470	-2.400%
2026-07-17	14.1200	14.8100	13.4300	14.8100	-0.771%	4,426	+0.912%
2026-07-16	13.7750	14.9250	13.7750	14.9250	-2.003%	162,168	+0.134%
2026-07-15	14.5000	15.2300	13.3625	15.2300	+17.765%	7,749	-1.871%
2026-07-14	12.9325	13.7775	12.9325	12.9325	-4.168%	128,968	+15.562%
2026-07-13	13.5553	13.9975	12.9925	13.4950	-1.819%	324,064	+10.745%
2026-07-10	13.9925	14.1225	12.9775	13.7450	-1.168%	139,193	+8.730%
2026-07-09	14.8599	14.8599	12.7375	13.9075	+5.400%	7,316	+7.460%
2026-07-08	13.1250	13.5000	13.1250	13.1950	+10.976%	952	+13.263%
2026-07-07	11.7450	13.0125	11.7450	11.8900	-2.220%	99,053	+25.694%
2026-07-06	13.0125	13.0200	12.0375	12.1600	-5.553%	161,072	+22.903%
2026-07-02	11.6250	13.3750	11.6250	12.8750	+0.175%	46,153	+16.078%
2026-07-01	13.4100	13.4100	11.6025	12.8525	+0.587%	3,642	+16.281%
2026-06-30	13.3699	13.3699	10.9760	12.7775	+0.235%	494,029	+16.963%
2026-06-29	11.4700	13.0970	11.0000	12.7475	+7.122%	10,781	+17.239%
2026-06-26	12.3450	12.6560	11.7140	11.9000	-0.481%	245,836	+25.588%
2026-06-25	13.5000	13.5000	11.7500	11.9575	-3.662%	38,607	+24.984%
2026-06-24	12.7200	12.7200	12.1875	12.4120	-3.390%	166,681	+20.408%
2026-06-23	12.8000	13.5000	12.7300	12.8475	-3.656%	14,638	+16.326%
2026-06-22	13.1700	14.2730	13.0000	13.3350	-6.500%	191,929	+12.073%
2026-06-18	12.7800	14.2620	12.7800	14.2620	+7.273%	54,927	+4.789%
2026-06-17	13.5800	14.0200	12.7125	13.2950	-3.309%	4,682,726	+12.411%
2026-06-16	14.3000	14.3000	12.5925	13.7500	-6.303%	136,713	+8.691%
2026-06-15	13.8700	15.0425	12.3900	14.6750	+0.136%	609,768	+1.840%
2026-06-12	14.6550	15.2510	14.5000	14.6550	-2.251%	12,807	+1.979%
2026-06-11	13.8600	15.3105	13.8600	14.9925	-2.157%	29,741	-0.317%
2026-06-10	14.2450	15.3230	14.2450	15.3230	+0.660%	14,516	-2.467%
2026-06-09	15.1200	15.9375	14.8800	15.2225	-5.961%	18,391	-1.823%
2026-06-08	15.5000	16.1875	15.0500	16.1875	+5.801%	3,794	-7.676%
2026-06-05	16.2499	16.2499	15.3000	15.3000	-4.075%	6,000	-2.320%
2026-06-04	18.2899	18.2899	15.0000	15.9500	-5.761%	188,393	-6.301%
2026-06-03	18.1599	18.1599	15.5000	16.9250	+2.081%	8,749	-11.699%
2026-06-02	15.3125	16.9550	15.3125	16.5800	+10.533%	9,532	-9.861%
2026-06-01	16.4000	16.8800	15.0000	15.0000	-6.250%	46,400	-0.367%
2026-05-29	15.9800	16.9000	15.9800	16.0000	-5.325%	206,950	-6.594%
2026-05-28	16.4000	16.9000	14.6000	16.9000	+1.052%	15,062	-11.568%
2026-05-27	16.7240	16.7240	15.8960	16.7240	+2.917%	225,988	-10.637%
2026-05-26	16.0000	16.9310	15.8960	16.2500	-1.059%	3,746	-8.031%
2026-05-22	18.0700	18.0700	16.1100	16.4240	-4.088%	1,723	-9.005%
2026-05-21	16.0980	17.5320	16.0980	17.1240	+3.939%	1,088	-12.725%
2026-05-20	17.0000	19.0900	15.6300	16.4750	-3.088%	3,066	-9.287%
2026-05-19	19.3899	19.3899	17.0000	17.0000	-7.689%	127,699	-12.088%
2026-05-18	16.5000	18.4160	16.5000	18.4160	+8.304%	4,752	-18.848%
2026-05-15	19.0400	19.0400	16.5000	17.0040	-11.336%	3,158	-12.109%
2026-05-14	18.2300	19.3100	18.2300	19.1780	+5.016%	93,628	-22.072%
2026-05-13	16.9000	18.5550	16.7980	18.2620	+8.059%	7,927	-18.163%
2026-05-12	17.0000	17.0000	16.7000	16.9000	-2.001%	9,895	-11.568%
2026-05-11	17.7920	17.7920	17.0100	17.2450	-1.659%	3,485	-13.337%
2026-05-08	15.7200	18.2499	15.7200	17.5360	+7.847%	14,274	-14.775%
2026-05-07	17.6938	17.7877	16.0800	16.2600	+1.082%	224,176	-8.087%
2026-05-06	16.5350	17.6401	15.7800	16.0860	-4.250%	1,904	-7.093%
2026-05-05	16.8000	16.8000	16.8000	16.8000	0.000%	454	-11.042%
2026-05-04	15.4500	16.9773	15.4500	16.8000	+0.299%	4,844	-11.042%
2026-05-01	15.4500	16.8000	15.4500	16.7500	+0.227%	4,995	-10.776%
2026-04-30	16.4100	17.2560	15.5000	16.7120	+6.108%	3,995	-10.573%
2026-04-29	15.3000	16.3707	15.2000	15.7500	-5.530%	6,554	-5.111%
2026-04-28	16.0500	16.6800	15.4180	16.6720	+8.119%	146,306	-10.359%
2026-04-27	15.4200	16.6800	15.4200	15.4200	-10.640%	1,738	-3.080%
2026-04-24	16.4100	17.2560	15.5640	17.2560	+2.107%	6,253	-13.392%
2026-04-23	17.5000	17.6500	16.3000	16.9000	-0.967%	11,877	-11.568%
2026-04-22	16.3000	17.5000	16.3000	17.0650	-2.486%	2,479	-12.423%
2026-04-21	17.5000	17.5000	16.6000	17.5000	-0.264%	3,224	-14.600%
2026-04-20	17.7900	17.7900	16.5980	17.5463	-0.715%	57,055	-14.825%
2026-04-17	16.6040	17.8200	16.6040	17.6726	+1.889%	2,631	-15.434%
2026-04-16	16.6600	17.5851	16.5000	17.3450	+1.433%	2,877	-13.837%
2026-04-15	16.4793	17.1000	16.3000	17.1000	+2.199%	6,506	-12.602%
2026-04-14	15.4600	16.7320	15.0000	16.7320	+11.547%	28,876	-10.680%
2026-04-13	15.4600	16.8400	15.0000	15.0000	-7.121%	32,627	-0.367%
2026-04-10	16.0000	17.0720	14.8860	16.1500	+1.521%	4,470	-7.461%
2026-04-09	14.4000	15.9080	14.4000	15.9080	+1.636%	171,249	-6.054%
2026-04-08	14.4000	16.0000	14.2800	15.6520	+8.094%	3,955	-4.517%
2026-04-07	14.8000	14.8000	14.4800	14.4800	-8.331%	1,253	+3.211%
2026-04-06	15.9999	15.9999	14.5400	15.7960	+1.256%	11,857	-5.387%
2026-04-02	15.0000	15.6000	14.4000	15.6000	+8.333%	2,954	-4.199%
2026-04-01	14.4000	15.6000	14.4000	14.4000	-5.913%	2,053	+3.785%
2026-03-31	13.4300	15.7220	13.4300	15.3050	-1.194%	8,854	-2.352%
2026-03-30	15.9999	15.9999	14.9800	15.4900	-1.937%	4,629	-3.518%
2026-03-27	15.2840	16.1960	15.2840	15.7960	-4.752%	10,384	-5.387%
2026-03-26	15.3800	16.5840	15.3800	16.5840	+1.742%	5,847	-9.883%
2026-03-25	15.2320	17.4460	15.2320	16.3000	+9.469%	178,863	-8.313%
2026-03-24	14.7420	17.0460	14.3900	14.8900	+6.357%	5,965	+0.369%
2026-03-23	14.7260	17.1060	14.0000	14.0000	-11.359%	330,328	+6.750%
2026-03-20	14.4480	15.7940	14.0100	15.7940	+2.094%	2,578	-5.375%
2026-03-19	16.0000	16.7000	14.8600	15.4700	-9.000%	6,743	-3.394%
2026-03-18	17.7500	17.7500	16.9365	17.0000	0.000%	868	-12.088%
2026-03-17	16.9600	17.8000	16.9600	17.0000	-4.171%	38,578	-12.088%
2026-03-16	17.0100	17.9400	17.0100	17.7400	+3.743%	107,520	-15.755%
2026-03-13	16.7000	17.3400	16.7000	17.1000	-4.469%	3,839	-12.602%
2026-03-12	16.6100	17.9000	16.6100	17.9000	+1.474%	2,044	-16.508%
2026-03-11	16.4500	18.0860	16.4500	17.6400	+7.561%	10,271	-15.278%
2026-03-10	17.9840	18.4800	16.4000	16.4000	+2.181%	75,113	-8.872%
2026-03-09	16.2594	16.4800	16.0500	16.0500	-2.134%	10,738	-6.885%
2026-03-06	17.9000	17.9000	16.0000	16.4000	-7.865%	2,201	-8.872%
2026-03-05	16.3500	18.3100	16.1000	17.8000	+6.523%	25,341	-16.039%
2026-03-04	18.4780	18.4780	16.6966	16.7100	-0.060%	1,652	-10.563%
2026-03-03	17.0000	17.0000	16.7200	16.7200	-8.808%	6,241	-10.616%
2026-03-02	17.0160	19.1440	16.8180	18.3350	-7.530%	11,785	-18.489%
2026-02-27	18.1122	20.0000	18.0598	19.8280	+1.318%	3,243	-24.627%
2026-02-26	18.2800	19.5700	18.2800	19.5700	+2.279%	1,145	-23.633%
2026-02-25	18.1000	19.2860	18.1000	19.1340	-5.632%	13,270	-21.893%
2026-02-24	20.2760	20.2760	18.9704	20.2760	+4.731%	73,584	-26.292%
2026-02-23	19.3600	19.3600	19.0900	19.3600	-7.012%	3,218	-22.805%
2026-02-20	19.4100	20.8200	19.4100	20.8200	+11.456%	4,043	-28.218%
2026-02-19	18.8240	20.9960	18.6800	18.6800	-3.736%	2,500	-19.995%
2026-02-18	18.8240	21.0000	18.8240	19.4050	+7.210%	2,878	-22.984%
2026-02-17	18.8240	20.9960	18.1000	18.1000	-11.361%	10,071	-17.431%
2026-02-13	21.0000	21.0000	18.6800	20.4200	+2.562%	4,897	-26.812%
2026-02-12	20.9760	20.9960	18.7440	19.9100	-5.136%	2,162	-24.937%
2026-02-11	18.1000	21.4212	18.1000	20.9880	-0.418%	6,070	-28.793%
2026-02-10	21.0240	21.0760	20.0800	21.0760	+5.803%	1,670	-29.090%
2026-02-09	20.9760	20.9880	19.9200	19.9200	-7.211%	1,789	-24.975%
2026-02-06	21.4480	22.3100	21.4480	21.4680	+18.673%	113,747	-30.385%
2026-02-05	19.8950	20.9780	18.0900	18.0900	-19.133%	1,504	-17.385%
2026-02-04	21.4880	22.3700	21.2880	22.3700	+4.630%	1,896	-33.192%
2026-02-03	20.3000	22.1840	20.3000	21.3800	-5.037%	1,932	-30.098%
2026-02-02	21.0000	22.5140	21.0000	22.5140	+4.716%	88,053	-33.619%
2026-01-30	22.6000	22.6000	21.5000	21.5000	-4.732%	2,962	-30.488%
2026-01-29	22.5000	22.5680	21.0000	22.5680	+2.229%	8,746	-33.778%
2026-01-28	23.7000	23.7000	21.8600	22.0760	-2.319%	6,250	-32.302%
2026-01-27	22.6000	22.6000	21.0000	22.6000	+3.046%	3,705	-33.872%
2026-01-26	21.7700	22.4000	21.1000	21.9320	-1.712%	6,168	-31.858%
2026-01-23	21.7650	22.3140	20.8500	22.3140	-1.614%	10,990	-33.024%
2026-01-22	21.8500	22.6800	20.7300	22.6800	+5.793%	4,047	-34.105%
2026-01-21	21.5400	21.5400	20.8071	21.4380	+0.932%	2,915	-30.287%
2026-01-20	21.1120	21.2400	20.7000	21.2400	+0.797%	2,285	-29.637%
2026-01-16	21.4560	21.4560	20.3100	21.0720	-1.450%	81,286	-29.076%
2026-01-15	21.9100	21.9100	21.3820	21.3820	-2.321%	1,485	-30.105%
2026-01-14	21.5200	21.8900	20.5050	21.8900	+6.159%	1,864	-31.727%
2026-01-13	20.8000	21.5200	20.6200	20.6200	-1.828%	12,189	-27.522%
2026-01-12	17.5100	21.0040	17.5100	21.0040	+11.423%	5,933	-28.847%
2026-01-09	17.7200	18.8507	17.7200	18.8507	-2.428%	2,724	-20.719%
2026-01-08	18.4000	19.3197	17.3560	19.3197	-0.925%	2,956	-22.644%
2026-01-07	19.2500	19.6240	18.1200	19.5000	+0.906%	2,579	-23.359%
2026-01-06	20.0000	20.0000	18.8000	19.3250	+0.730%	1,137,735	-22.665%
2026-01-05	17.8560	19.4700	17.6000	19.1850	-1.362%	201,330	-22.101%
2026-01-02	17.2500	19.4500	17.2500	19.4500	+11.079%	15,140	-23.162%
2025-12-31	18.7600	18.7600	16.8000	17.5100	-6.911%	1,344	-14.649%
2025-12-30	18.1450	18.8100	17.4820	18.8100	+7.486%	1,961	-20.548%
2025-12-29	18.0700	18.4742	17.3696	17.5000	-8.377%	5,495	-14.600%
2025-12-26	19.1020	19.1250	19.0400	19.1000	+9.355%	938	-21.754%
2025-12-24	18.5000	18.5000	17.4660	17.4660	-5.589%	749	-14.434%
2025-12-23	17.4080	18.7619	17.4080	18.5000	+2.778%	4,079	-19.216%
2025-12-22	20.1400	20.1400	17.4720	18.0000	-2.703%	1,022,393	-16.972%
2025-12-19	17.5160	19.2000	17.0200	18.5000	-0.009%	4,292	-19.216%
2025-12-18	19.6020	19.6020	17.4080	18.5017	-0.314%	6,159	-19.224%
2025-12-17	18.5100	18.5600	17.6160	18.5600	-2.006%	2,427	-19.477%
2025-12-16	18.5981	19.5760	17.6160	18.9400	+0.212%	11,263	-21.093%
2025-12-15	20.1600	20.1600	18.7219	18.9000	-1.305%	6,983	-20.926%
2025-12-12	19.8000	19.8000	19.1500	19.1500	+0.105%	2,324	-21.958%
2025-12-11	20.2500	20.2500	19.1300	19.1300	-4.446%	141,515	-21.877%
2025-12-10	19.5580	20.0800	19.4050	20.0200	+2.567%	2,747	-25.350%
2025-12-09	19.8550	19.8550	19.5190	19.5190	-5.063%	8,877	-23.434%
2025-12-08	20.1100	20.5600	19.5000	20.5600	+2.929%	6,171	-27.310%
2025-12-05	18.9500	20.5600	18.9500	19.9750	-2.798%	16,691	-25.181%
2025-12-04	20.5500	20.5500	20.5500	20.5500	-0.455%	50,430	-27.275%
2025-12-03	19.7500	20.6440	19.7500	20.6440	+0.019%	1,116	-27.606%
2025-12-02	20.9700	20.9700	18.9500	20.6400	+0.350%	5,186	-27.592%
2025-12-01	19.3560	20.5680	19.3000	20.5680	+9.404%	751	-27.339%
2025-11-28	19.6000	19.6000	18.2480	18.8000	-5.906%	1,312	-20.505%
2025-11-26	19.8400	19.9800	17.8700	19.9800	-2.499%	81,489	-25.200%
2025-11-25	20.2100	20.4920	20.2100	20.4920	+2.460%	2,217	-27.069%
2025-11-24	20.4360	20.4360	17.8600	20.0000	-2.941%	162,696	-25.275%
2025-11-21	20.6060	20.6060	20.6060	20.6060	-1.717%	247,881	-27.473%
2025-11-20	20.8500	21.0140	18.6540	20.9660	+0.798%	482,220	-28.718%
2025-11-19	21.0120	21.8000	18.5880	20.8000	+4.865%	5,155	-28.149%
2025-11-18	19.8350	21.0140	18.6560	19.8350	-0.076%	330,880	-24.653%
2025-11-17	21.0140	21.0140	19.1580	19.8500	+6.950%	402,379	-24.710%
2025-11-14	20.0000	20.2339	18.3620	18.5600	-7.431%	265,568	-19.477%
2025-11-13	21.0780	21.0780	19.7350	20.0500	+1.828%	351,682	-25.461%
2025-11-12	21.9200	21.9200	19.5900	19.6900	-8.792%	403,924	-24.099%
2025-11-11	22.0560	22.0560	20.4800	21.5880	+0.573%	25,743	-30.772%
2025-11-10	22.0560	22.0560	20.4800	21.4650	+5.015%	1,299	-30.375%
2025-11-07	20.3300	21.7600	20.3300	20.4400	-3.633%	195,676	-26.884%
2025-11-06	21.2650	21.2650	20.7950	21.2106	+2.964%	321,780	-29.540%
2025-11-05	20.0100	21.8260	20.0100	20.6000	+0.488%	241,539	-27.451%
2025-11-04	20.5000	20.5000	20.5000	20.5000	+0.490%	221,711	-27.098%
2025-11-03	20.3438	22.2500	20.3438	20.4000	-8.348%	165,640	-26.740%
2025-10-31	21.4000	22.2580	20.3300	22.2580	+0.013%	1,070	-32.856%
2025-10-30	22.5000	22.5000	21.6200	22.2550	-1.796%	123,253	-32.847%
2025-10-29	22.8550	22.8550	22.3515	22.6620	+5.527%	1,590	-34.053%
2025-10-28	22.7900	22.9100	20.9980	21.4750	-6.508%	107,557	-30.407%
2025-10-27	22.0500	23.1200	22.0500	22.9700	+4.182%	6,166	-34.937%
2025-10-24	22.0000	22.4500	20.4400	22.0480	+8.557%	4,002	-32.216%
2025-10-23	21.2394	21.5296	20.3100	20.3100	-4.198%	4,800	-26.416%
2025-10-22	21.2000	21.2000	20.0000	21.2000	-0.796%	261,020	-29.505%
2025-10-21	21.5000	21.6000	20.5000	21.3700	-2.376%	214,175	-30.066%
2025-10-20	21.4240	21.8900	20.8900	21.8900	+3.499%	205,641	-31.727%
2025-10-17	21.4240	21.4240	20.8900	21.1500	+3.171%	211,257	-29.338%
2025-10-16	20.4150	21.0000	20.2500	20.5000	-0.947%	86,284	-27.098%
2025-10-15	21.1800	22.8612	20.6960	20.6960	-2.262%	272,445	-27.788%
2025-10-14	21.1750	21.9400	19.9000	21.1750	-0.750%	4,873	-29.421%
2025-10-13	22.1700	22.1700	20.5000	21.3350	+7.211%	83,007	-29.951%
2025-10-10	20.5000	22.9000	19.9000	19.9000	-6.353%	4,094	-24.899%
2025-10-09	23.1250	23.1250	21.2500	21.2500	-7.609%	5,230	-29.671%
2025-10-08	23.3780	23.3780	22.5000	23.0000	+0.771%	162,243	-35.022%
2025-10-07	23.2950	23.5920	22.8000	22.8240	-3.288%	12,932	-34.521%
2025-10-06	23.4450	23.6400	23.3760	23.6000	-0.144%	62,444	-36.674%
2025-10-03	23.9900	23.9900	23.0500	23.6340	+2.003%	4,504	-36.765%
2025-10-02	23.1845	23.7807	22.5580	23.1700	+2.818%	193,764	-35.498%
2025-10-01	22.0600	23.2450	22.0600	22.5350	+0.156%	8,530	-33.681%
2025-09-30	22.6550	22.7000	22.2733	22.5000	+1.278%	168,253	-33.578%
2025-09-29	22.4500	22.7500	22.1280	22.2160	+2.143%	11,247	-32.729%
2025-09-26	23.9899	23.9899	21.2780	21.7500	-1.190%	69,808	-31.287%
2025-09-25	22.3500	22.3500	21.1000	22.0120	-1.025%	121,438	-32.105%
2025-09-24	21.5050	22.7500	21.5000	22.2400	+7.341%	178,963	-32.801%
2025-09-23	19.7300	20.7191	19.7300	20.7191	+0.823%	122,549	-27.868%
2025-09-22	20.9420	21.5600	20.5500	20.5500	+1.733%	235,423	-27.275%
2025-09-19	20.5500	20.9600	20.1500	20.2000	-0.980%	245,507	-26.015%
2025-09-18	19.0000	20.4080	19.0000	20.4000	-2.392%	262,641	-26.740%
2025-09-17	20.2900	21.1200	19.5700	20.9000	+3.012%	130,666	-28.493%
2025-09-16	19.9700	20.2889	17.5700	20.2889	+1.821%	204,846	-26.339%
2025-09-15	19.8000	19.9260	19.7540	19.9260	+3.512%	396,085	-24.997%
2025-09-12	19.5000	19.5100	19.2500	19.2500	-1.282%	68,022	-22.364%
2025-09-11	18.3800	19.5020	18.1900	19.5000	+10.607%	393,378	-23.359%
2025-09-10	16.1800	18.2100	16.1800	17.6300	-3.318%	203,464	-15.230%
2025-09-09	18.0000	18.4360	18.0000	18.2350	+4.200%	419,973	-18.042%
2025-09-08	17.5000	17.5000	17.5000	17.5000	+7.001%	217,520	-14.600%
2025-09-05	17.2000	17.2000	16.3550	16.3550	+0.245%	129,874	-8.621%
2025-09-04	16.7920	16.9192	15.5200	16.3150	-4.806%	8,759	-8.397%
2025-09-03	16.4055	17.1500	16.0473	17.1386	-0.066%	11,207	-12.799%
2025-09-02	16.8000	17.5000	16.4780	17.1500	+2.621%	508,151	-12.857%
2025-08-29	15.4300	16.8900	15.4000	16.7120	+8.280%	12,753	-10.573%
2025-08-28	15.4340	15.8000	15.4340	15.4340	+6.331%	921	-3.168%
2025-08-27	15.0600	15.0600	14.5150	14.5150	-6.788%	263,478	+2.962%
2025-08-26	14.1940	15.5720	14.1940	15.5720	+0.077%	416,307	-4.026%
2025-08-25	15.8200	15.8200	15.5400	15.5600	+0.064%	2,620	-3.952%
2025-08-22	14.7100	15.5500	14.7100	15.5500	+4.013%	1,146	-3.891%
2025-08-21	14.0550	14.9500	14.0550	14.9500	+5.972%	54,856	-0.033%
2025-08-20	15.0000	15.4550	13.8300	14.1075	-6.036%	32,017	+5.937%
2025-08-19	15.1500	15.1500	14.4450	15.0138	+8.591%	1,606	-0.458%
2025-08-18	13.4300	15.4140	13.4300	13.8260	-8.679%	2,645	+8.093%
2025-08-15	15.6020	15.9100	15.1400	15.1400	0.000%	8,506	-1.288%
2025-08-14	14.3700	15.9100	14.3700	15.1400	-3.934%	3,731	-1.288%
2025-08-13	15.9067	15.9100	15.2250	15.7600	+0.459%	8,220	-5.171%
2025-08-12	15.6880	15.6880	15.6880	15.6880	+7.806%	122,098	-4.736%
2025-08-11	13.3500	15.0000	13.3500	14.5520	-0.260%	9,835	+2.701%
2025-08-07	15.8880	15.8880	14.5900	14.5900	-4.641%	1,450	+2.433%
2025-08-06	15.9100	15.9100	14.8900	15.3000	+3.588%	457	-2.320%
2025-08-05	14.9900	14.9900	14.7700	14.7700	-4.091%	4,685	+1.185%
2025-08-04	15.4000	15.4000	15.4000	15.4000	+3.286%	176,534	-2.955%
2025-08-01	14.9100	14.9100	14.9100	14.9100	-0.963%	1,642	+0.235%
2025-07-31	14.9750	15.2300	14.9750	15.0550	-5.374%	177,433	-0.731%
2025-07-30	14.4400	15.9100	14.4400	15.9100	-0.463%	911	-6.065%
2025-07-29	15.0000	15.9840	15.0000	15.9840	+2.298%	139,361	-6.500%
2025-07-28	16.0000	16.0000	15.2500	15.6250	-1.208%	9,447	-4.352%
2025-07-25	15.8160	15.8160	15.0000	15.8160	+3.474%	873	-5.507%
2025-07-23	15.7260	15.7260	14.5500	15.2850	-4.588%	2,950	-2.224%
2025-07-22	15.7260	16.0200	15.7260	16.0200	+1.870%	288,854	-6.710%
2025-07-21	15.3100	15.7260	15.3100	15.7260	+4.735%	774	-4.966%
2025-07-18	14.7600	15.2300	14.7020	15.0150	+2.057%	3,200	-0.466%
2025-07-17	14.5000	14.7600	14.5000	14.7124	+1.465%	229,431	+1.581%
2025-07-16	14.6580	14.6580	14.5000	14.5000	0.000%	1,865	+3.069%
2025-07-15	14.2000	14.5000	14.2000	14.5000	+7.011%	321,954	+3.069%
2025-07-14	14.0200	14.0200	13.5450	13.5500	-3.339%	4,949	+10.295%
2025-07-11	13.1720	14.0180	12.9000	14.0180	+8.130%	1,866	+6.613%
2025-07-10	12.9480	13.9660	12.9480	12.9640	+0.062%	641,094	+15.281%
2025-07-09	13.2000	13.2000	12.9480	12.9560	-5.569%	196,732	+15.352%
2025-07-08	14.5220	14.5220	13.5000	13.7200	+0.882%	122,466	+8.929%
2025-07-07	12.8880	13.8400	12.8880	13.6000	-7.797%	5,584	+9.890%
2025-07-03	12.6000	14.7500	12.6000	14.7500	+1.444%	2,246	+1.322%
2025-07-02	14.5340	14.5400	13.8206	14.5400	-0.069%	182,576	+2.785%
2025-07-01	14.6000	14.6000	13.9500	14.5500	0.000%	2,207	+2.715%
2025-06-30	14.7500	14.7500	14.5500	14.5500	+1.182%	1,228	+2.715%
2025-06-27	14.0000	14.3800	13.1040	14.3800	-0.291%	1,537	+3.929%
2025-06-26	15.0000	15.0000	14.1700	14.4220	-0.880%	201,303	+3.626%
2025-06-25	14.5523	14.5523	14.0500	14.5500	-0.656%	126,841	+2.715%
2025-06-24	14.6461	14.6461	14.6461	14.6461	+6.517%	200,622	+2.041%
2025-06-23	14.0000	14.5500	13.7500	13.7500	-2.726%	4,354	+8.691%
2025-06-20	14.6000	14.6000	14.1354	14.1354	-3.394%	161,230	+5.727%
2025-06-18	14.1580	14.6320	14.1580	14.6320	+0.564%	3,349	+2.139%
2025-06-17	14.2000	14.8200	14.2000	14.5500	+2.465%	1,190	+2.715%
2025-06-16	14.4000	14.5000	14.2000	14.2000	+0.353%	202,649	+5.246%
2025-06-13	14.2329	15.0800	14.1400	14.1500	-2.826%	761,434	+5.618%
2025-06-12	14.0000	14.5615	14.0000	14.5615	+0.911%	867	+2.634%
2025-06-11	14.2700	14.4300	14.2700	14.4300	-4.652%	3,150	+3.569%
2025-06-10	14.2700	15.1340	14.2700	15.1340	-0.565%	805	-1.249%
2025-06-09	14.8000	15.2201	14.4700	15.2200	+1.942%	2,162	-1.807%
2025-06-06	15.1000	15.1300	14.8500	14.9300	-0.962%	6,801	+0.100%
2025-06-05	15.1000	15.1000	14.4200	15.0750	+3.042%	1,421	-0.862%
2025-06-04	14.8840	14.8840	14.6300	14.6300	+4.351%	623	+2.153%
2025-06-03	14.2360	14.8840	14.0200	14.0200	-3.444%	250,091	+6.598%
2025-06-02	14.2500	14.8840	14.2360	14.5200	+1.910%	195,275	+2.927%
2025-05-30	14.2140	14.9900	14.2140	14.2479	-4.274%	244,456	+4.893%
2025-05-29	14.8840	14.8900	14.8840	14.8840	-0.533%	82,377	+0.410%
2025-05-27	15.5100	15.5100	14.5600	14.9638	-0.902%	2,303	-0.126%
2025-05-23	14.5900	15.5000	14.5900	15.1000	-1.757%	256,172	-1.026%
2025-05-22	14.4900	16.0500	14.4900	15.3700	-2.071%	3,537	-2.765%
2025-05-21	15.1500	16.2500	14.5500	15.6950	-0.727%	172,990	-4.779%
2025-05-20	15.8100	15.8100	15.1500	15.8100	+4.356%	154,680	-5.471%
2025-05-19	16.3700	16.3700	15.1500	15.1500	-2.510%	236,686	-1.353%
2025-05-16	15.9900	16.3640	14.0200	15.5400	-1.508%	282,423	-3.829%
2025-05-15	16.0000	16.0000	15.3580	15.7780	-4.722%	77,484	-5.280%
2025-05-14	16.4157	16.7905	16.4157	16.5600	+0.260%	285,993	-9.752%
2025-05-13	15.8000	16.5808	15.7000	16.5171	+5.652%	505,073	-9.518%
2025-05-12	14.9200	17.0000	14.9200	15.6335	-5.924%	344,940	-4.404%
2025-05-09	17.0340	17.0340	15.5000	16.6180	+5.511%	442,466	-10.067%
2025-05-08	15.6341	15.7500	15.2300	15.7500	+0.511%	251,064	-5.111%
2025-05-07	14.7040	15.6700	14.5660	15.6700	-1.434%	401,557	-4.627%
2025-05-06	15.9000	16.3420	15.8980	15.8980	+4.558%	65,128	-5.994%
2025-05-05	13.9400	15.2050	13.9400	15.2050	+8.221%	1,397	-1.710%
2025-05-02	14.8040	14.8040	14.0500	14.0500	-9.936%	241,300	+6.370%
2025-05-01	15.6000	15.6000	15.6000	15.6000	+4.839%	2,563	-4.199%
2025-04-30	16.9900	16.9900	14.8800	14.8800	-8.046%	225,958	+0.437%
2025-04-29	14.7780	16.1820	14.7780	16.1820	+4.467%	122,831	-7.644%
2025-04-28	14.9500	15.4900	14.7500	15.4900	+3.716%	3,532	-3.518%
2025-04-25	15.7450	16.2425	14.9350	14.9350	-2.653%	290,280	+0.067%
2025-04-24	15.4900	15.4900	14.7800	15.3420	+2.828%	3,731	-2.588%
2025-04-23	14.9600	14.9600	14.9100	14.9200	+6.192%	362,487	+0.168%
2025-04-22	14.7150	14.7150	13.7280	14.0500	+11.243%	1,438,791	+6.370%
2025-04-21	13.3780	13.6500	12.6300	12.6300	-7.473%	1,474	+18.329%
2025-04-17	15.0500	15.0500	13.6500	13.6500	-7.118%	309,269	+9.487%
2025-04-16	12.7340	14.6960	12.7340	14.6960	+5.212%	728,954	+1.694%
2025-04-15	13.9680	13.9680	13.9680	13.9680	-2.048%	327	+6.995%
2025-04-14	12.7700	14.4372	12.7700	14.2600	+3.671%	282,723	+4.804%
2025-04-11	13.8800	13.8800	12.7580	13.7550	+2.527%	2,310,978	+8.651%
2025-04-10	12.3360	13.4992	12.0300	13.4160	-1.447%	444,567	+11.397%
2025-04-09	12.5300	14.2235	12.0153	13.6130	+9.254%	176,589	+9.785%
2025-04-08	13.0000	13.8760	12.4600	12.4600	-4.653%	3,078	+19.944%
2025-04-07	13.5100	14.8000	12.9000	13.0680	-6.923%	1,148,768	+14.363%
2025-04-04	14.8000	15.0200	14.0400	14.0400	-12.305%	3,898,518	+6.446%
2025-04-03	16.0100	16.0100	16.0100	16.0100	-4.017%	280,584	-6.652%
2025-04-02	17.0820	17.0820	16.0101	16.6800	+1.091%	126,208	-10.402%
2025-04-01	16.0000	17.5940	16.0000	16.5000	-0.465%	281,122	-9.424%
2025-03-31	16.3050	16.5771	16.1600	16.5771	-0.138%	234,091	-9.846%
2025-03-28	17.6020	17.6020	16.4080	16.6000	-3.263%	559	-9.970%
2025-03-27	16.0800	17.9400	16.0100	17.1600	+6.983%	119,696	-12.908%
2025-03-26	16.0300	17.6060	16.0300	16.0400	-4.785%	168,994	-6.827%
2025-03-25	17.0150	17.0150	16.6029	16.8460	+0.423%	199,830	-11.285%
2025-03-24	18.0500	18.0500	16.6400	16.7750	+0.119%	4,706	-10.909%
2025-03-21	16.7300	16.7550	16.0000	16.7550	-2.587%	112,888	-10.803%
2025-03-20	18.0000	18.0000	16.9200	17.2000	-4.444%	56,683	-13.110%
2025-03-18	18.2000	18.3020	17.8080	18.0000	-1.774%	119,997	-16.972%
2025-03-17	18.0000	18.3700	18.0000	18.3250	+3.473%	6,761	-18.445%
2025-03-14	17.4200	17.8300	17.4200	17.7100	+1.840%	6,985	-15.613%
2025-03-13	17.3900	17.3900	17.3900	17.3900	+3.945%	258,582	-14.060%
2025-03-12	17.7500	17.9800	16.7300	16.7300	-3.573%	244,455	-10.669%
2025-03-11	17.6000	17.6000	17.0000	17.3500	+5.152%	316,084	-13.862%
2025-03-10	18.4000	18.4000	16.5000	16.5000	-7.173%	5,917	-9.424%
2025-03-07	17.2100	18.2400	16.9400	17.7750	+2.391%	147,674	-15.921%
2025-03-06	17.8839	17.8839	15.8000	17.3600	-1.921%	119,621	-13.911%
2025-03-05	16.9000	17.8800	15.8000	17.7000	+7.273%	150,991	-15.565%
2025-03-04	16.0300	17.0000	16.0000	16.5000	+1.789%	2,356	-9.424%
2025-03-03	18.3340	18.9100	16.0300	16.2100	+1.249%	128,633	-7.804%
2025-02-28	17.2400	18.4800	16.0100	16.0100	-10.808%	320,494	-6.652%
2025-02-27	17.3000	18.0000	16.6500	17.9500	+2.279%	185,620	-16.741%
2025-02-26	17.4000	18.0900	17.3500	17.5500	+3.235%	205,851	-14.843%
2025-02-25	16.0000	17.0000	16.0000	17.0000	+6.250%	296,739	-12.088%
2025-02-24	16.7500	16.7600	15.9400	16.0000	-10.011%	155,619	-6.594%
2025-02-21	18.0000	18.2500	17.6300	17.7800	+3.673%	10,535	-15.945%
2025-02-20	16.9800	18.2300	16.1140	17.1500	+6.113%	20,883	-12.857%
2025-02-19	15.8500	16.2500	15.4700	16.1620	+2.324%	112,769	-7.530%
2025-02-18	16.8200	16.8200	15.5700	15.7950	+2.233%	434,000	-5.381%
2025-02-14	15.0100	16.2500	15.0100	15.4500	+3.275%	346,372	-3.269%
2025-02-13	14.7500	14.9600	14.2190	14.9600	+2.606%	128,827	-0.100%
2025-02-12	14.4000	14.7800	13.9800	14.5800	+1.250%	480,337	+2.503%
2025-02-11	13.0950	14.4000	13.0045	14.4000	+18.227%	531,077	+3.785%
2025-02-10	13.0000	13.7900	12.1800	12.1800	-2.560%	11,736	+22.701%
2025-02-07	13.9900	13.9900	12.5000	12.5000	+1.051%	3,934	+19.560%
2025-02-06	11.7900	12.3700	11.7900	12.3700	-2.445%	159,711	+20.816%
2025-02-05	12.4250	12.6800	12.4250	12.6800	-1.323%	1,225,634	+17.863%
2025-02-04	11.7900	12.8789	11.7900	12.8500	+5.328%	6,014	+16.304%
2025-02-03	12.0000	12.5900	12.0000	12.2000	-2.008%	267,132	+22.500%

.dark-mode .SqsJvs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SqsJvs{ color: #333333; background-color: white; border: 2px solid #333333; }BABAFALIBABA GROUP HOLDING LTDstock OTC

BABAF
ALIBABA GROUP HOLDING LTD
stock OTC