Alibaba Pictures Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.480	0.480	0.465	0.470	0.470	124,572,398
2024-05-14	0.480	0.490	0.470	0.480	0.480	93,730,000
2024-05-13	0.475	0.480	0.465	0.475	0.475	58,490,000
2024-05-10	0.465	0.475	0.455	0.470	0.470	66,130,000
2024-05-09	0.455	0.470	0.455	0.465	0.465	37,020,000
2024-05-08	0.470	0.475	0.455	0.455	0.455	43,641,000
2024-05-07	0.485	0.485	0.465	0.470	0.470	56,598,000
2024-05-06	0.490	0.495	0.470	0.485	0.485	91,967,148
2024-05-03	0.500	0.510	0.485	0.490	0.490	22,890,000
2024-05-02	0.470	0.500	0.465	0.490	0.490	36,669,047
2024-04-30	0.480	0.480	0.455	0.470	0.470	43,734,191
2024-04-29	0.460	0.480	0.455	0.475	0.475	97,680,000
2024-04-26	0.445	0.465	0.445	0.455	0.455	79,390,000
2024-04-25	0.440	0.455	0.435	0.445	0.445	26,280,199
2024-04-24	0.435	0.450	0.425	0.445	0.445	47,782,000
2024-04-23	0.420	0.435	0.420	0.435	0.435	18,980,000
2024-04-22	0.415	0.430	0.415	0.420	0.420	26,570,949
2024-04-19	0.425	0.425	0.410	0.415	0.415	46,066,520
2024-04-18	0.425	0.430	0.420	0.425	0.425	27,020,000
2024-04-17	0.420	0.430	0.420	0.425	0.425	34,500,000
2024-04-16	0.430	0.430	0.420	0.420	0.420	32,400,000
2024-04-15	0.450	0.455	0.430	0.430	0.430	44,270,000
2024-04-12	0.465	0.465	0.450	0.455	0.455	28,672,711
2024-04-11	0.450	0.465	0.450	0.460	0.460	29,293,199
2024-04-10	0.450	0.455	0.445	0.455	0.455	36,540,000
2024-04-09	0.450	0.455	0.445	0.450	0.450	12,330,020
2024-04-08	0.450	0.460	0.445	0.450	0.450	29,840,000
2024-04-05	0.455	0.460	0.440	0.445	0.445	12,710,000
2024-04-03	0.460	0.465	0.455	0.455	0.455	33,530,000
2024-04-02	0.460	0.465	0.455	0.460	0.460	25,370,000
2024-03-28	0.460	0.465	0.455	0.455	0.455	30,460,000
2024-03-27	0.455	0.465	0.450	0.460	0.460	22,840,000
2024-03-26	0.460	0.465	0.455	0.455	0.455	24,820,000
2024-03-25	0.475	0.485	0.460	0.460	0.460	46,890,000
2024-03-22	0.475	0.475	0.450	0.470	0.470	99,770,000
2024-03-21	0.470	0.480	0.460	0.475	0.475	73,680,000
2024-03-20	0.450	0.470	0.450	0.465	0.465	64,200,000
2024-03-19	0.460	0.460	0.445	0.450	0.450	41,870,000
2024-03-18	0.440	0.455	0.435	0.455	0.455	35,590,000
2024-03-15	0.455	0.455	0.430	0.440	0.440	50,672,762
2024-03-14	0.455	0.465	0.450	0.455	0.455	34,435,449
2024-03-13	0.460	0.465	0.450	0.455	0.455	43,726,352
2024-03-12	0.440	0.460	0.435	0.455	0.455	77,164,953
2024-03-11	0.420	0.440	0.415	0.435	0.435	49,050,000
2024-03-08	0.415	0.420	0.410	0.415	0.415	53,953,070
2024-03-07	0.430	0.435	0.410	0.415	0.415	67,761,297
2024-03-06	0.435	0.440	0.420	0.430	0.430	55,055,273
2024-03-05	0.450	0.450	0.425	0.430	0.430	67,199,391
2024-03-04	0.455	0.460	0.450	0.455	0.455	21,500,000
2024-03-01	0.450	0.460	0.445	0.455	0.455	33,220,000
2024-02-29	0.440	0.460	0.440	0.450	0.450	72,876,359
2024-02-28	0.455	0.465	0.440	0.440	0.440	50,147,391
2024-02-27	0.465	0.470	0.445	0.460	0.460	67,160,000
2024-02-26	0.475	0.475	0.460	0.465	0.465	47,777,512
2024-02-23	0.460	0.475	0.460	0.470	0.470	98,860,000
2024-02-22	0.455	0.460	0.445	0.460	0.460	43,180,000
2024-02-21	0.445	0.465	0.440	0.450	0.450	75,650,000
2024-02-20	0.450	0.455	0.440	0.445	0.445	36,610,000
2024-02-19	0.450	0.450	0.435	0.450	0.450	57,240,398
2024-02-16	0.435	0.465	0.430	0.460	0.460	29,100,000

← NewerPage 11 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.