Alibaba Pictures Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.430	0.435	0.420	0.430	0.430	13,880,000
2024-02-14	0.425	0.440	0.420	0.435	0.435	11,820,000
2024-02-09	0.430	0.430	0.415	0.425	0.425	7,330,000
2024-02-08	0.415	0.435	0.410	0.430	0.430	40,580,000
2024-02-07	0.425	0.430	0.410	0.415	0.415	32,490,000
2024-02-06	0.400	0.425	0.395	0.420	0.420	48,830,000
2024-02-05	0.410	0.410	0.390	0.395	0.395	44,331,281
2024-02-02	0.415	0.430	0.400	0.405	0.405	48,730,000
2024-02-01	0.390	0.415	0.385	0.405	0.405	65,000,000
2024-01-31	0.395	0.400	0.380	0.390	0.390	38,120,020
2024-01-30	0.415	0.415	0.395	0.395	0.395	38,490,000
2024-01-29	0.425	0.430	0.410	0.415	0.415	50,012,559
2024-01-26	0.430	0.430	0.415	0.415	0.415	45,360,000
2024-01-25	0.420	0.435	0.415	0.425	0.425	50,660,000
2024-01-24	0.410	0.425	0.405	0.420	0.420	82,210,000
2024-01-23	0.400	0.415	0.390	0.400	0.400	99,670,000
2024-01-22	0.435	0.435	0.390	0.400	0.400	100,340,000
2024-01-19	0.440	0.445	0.425	0.430	0.430	25,247,430
2024-01-18	0.435	0.445	0.420	0.440	0.440	41,390,000
2024-01-17	0.465	0.465	0.430	0.435	0.435	75,270,000
2024-01-16	0.475	0.480	0.460	0.470	0.470	38,960,000
2024-01-15	0.465	0.480	0.455	0.475	0.475	28,520,420
2024-01-12	0.455	0.470	0.455	0.465	0.465	33,460,371
2024-01-11	0.450	0.460	0.445	0.455	0.455	26,980,000
2024-01-10	0.445	0.450	0.440	0.445	0.445	20,490,510
2024-01-09	0.450	0.455	0.445	0.445	0.445	10,423,510
2024-01-08	0.455	0.460	0.445	0.445	0.445	41,860,000
2024-01-05	0.465	0.475	0.455	0.455	0.455	49,447,809
2024-01-04	0.475	0.475	0.465	0.470	0.470	17,070,000
2024-01-03	0.470	0.475	0.460	0.475	0.475	30,740,000
2024-01-02	0.480	0.485	0.470	0.470	0.470	34,690,000
2023-12-29	0.475	0.485	0.470	0.480	0.480	36,520,039
2023-12-28	0.455	0.475	0.455	0.470	0.470	47,800,020
2023-12-27	0.450	0.465	0.445	0.460	0.460	30,280,000
2023-12-22	0.465	0.470	0.445	0.450	0.450	63,460,000
2023-12-21	0.455	0.470	0.455	0.470	0.470	29,260,000
2023-12-20	0.460	0.470	0.455	0.460	0.460	29,894,850
2023-12-19	0.480	0.485	0.445	0.455	0.455	111,120,000
2023-12-18	0.480	0.485	0.480	0.480	0.480	24,499,760
2023-12-15	0.480	0.495	0.475	0.485	0.485	43,117,688
2023-12-14	0.475	0.485	0.470	0.475	0.475	74,450,000
2023-12-13	0.500	0.500	0.455	0.470	0.470	120,200,000
2023-12-12	0.495	0.500	0.490	0.495	0.495	48,270,000
2023-12-11	0.500	0.500	0.475	0.490	0.490	74,870,000
2023-12-08	0.500	0.520	0.495	0.500	0.500	93,380,000
2023-12-07	0.510	0.510	0.495	0.500	0.500	33,780,000
2023-12-06	0.500	0.510	0.480	0.510	0.510	80,756,891
2023-12-05	0.510	0.520	0.490	0.495	0.495	58,100,039
2023-12-04	0.540	0.540	0.500	0.510	0.510	104,415,000
2023-12-01	0.530	0.550	0.520	0.540	0.540	60,320,000
2023-11-30	0.540	0.540	0.530	0.530	0.530	39,778,152
2023-11-29	0.550	0.550	0.530	0.540	0.540	28,020,000
2023-11-28	0.540	0.550	0.530	0.550	0.550	30,980,000
2023-11-27	0.550	0.550	0.540	0.540	0.540	16,930,000
2023-11-24	0.560	0.560	0.540	0.550	0.550	18,725,270
2023-11-23	0.560	0.560	0.550	0.560	0.560	41,740,000
2023-11-22	0.550	0.560	0.540	0.560	0.560	32,070,000
2023-11-21	0.560	0.570	0.550	0.550	0.550	76,514,211
2023-11-20	0.540	0.560	0.530	0.550	0.550	112,550,000
2023-11-17	0.520	0.540	0.510	0.530	0.530	113,590,000

← NewerPage 12 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.