Alibaba Pictures Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.530	0.540	0.520	0.530	0.530	28,500,000
2023-11-15	0.530	0.540	0.500	0.530	0.530	181,890,000
2023-11-14	0.590	0.590	0.520	0.520	0.520	183,370,000
2023-11-13	0.550	0.580	0.540	0.570	0.570	70,430,000
2023-11-10	0.560	0.560	0.530	0.540	0.540	72,500,000
2023-11-09	0.580	0.600	0.560	0.560	0.560	92,820,000
2023-11-08	0.560	0.590	0.550	0.580	0.580	133,527,000
2023-11-07	0.540	0.560	0.540	0.550	0.550	78,230,039
2023-11-06	0.520	0.550	0.520	0.540	0.540	86,650,000
2023-11-03	0.520	0.530	0.510	0.520	0.520	25,120,000
2023-11-02	0.510	0.520	0.500	0.510	0.510	28,960,039
2023-11-01	0.500	0.510	0.495	0.510	0.510	27,930,000
2023-10-31	0.510	0.510	0.500	0.500	0.500	12,940,000
2023-10-30	0.500	0.510	0.495	0.510	0.510	24,610,000
2023-10-27	0.510	0.520	0.500	0.500	0.500	37,720,000
2023-10-26	0.500	0.510	0.495	0.500	0.500	29,730,000
2023-10-25	0.530	0.540	0.495	0.500	0.500	111,110,000
2023-10-24	0.510	0.540	0.500	0.520	0.520	54,930,000
2023-10-20	0.510	0.540	0.510	0.510	0.510	98,840,094
2023-10-19	0.520	0.530	0.510	0.510	0.510	36,750,000
2023-10-18	0.540	0.540	0.520	0.520	0.520	42,727,688
2023-10-17	0.550	0.560	0.530	0.540	0.540	47,141,000
2023-10-16	0.570	0.570	0.540	0.550	0.550	56,060,551
2023-10-13	0.550	0.570	0.550	0.560	0.560	48,060,000
2023-10-12	0.570	0.580	0.550	0.550	0.550	78,380,000
2023-10-11	0.560	0.570	0.560	0.560	0.560	29,040,000
2023-10-10	0.550	0.580	0.550	0.550	0.550	91,626,000
2023-10-09	0.550	0.560	0.510	0.540	0.540	163,570,000
2023-10-06	0.570	0.570	0.560	0.560	0.560	7,320,000
2023-10-05	0.560	0.580	0.550	0.560	0.560	35,862,000
2023-10-04	0.570	0.570	0.550	0.550	0.550	33,050,000
2023-10-03	0.610	0.620	0.570	0.570	0.570	42,060,000
2023-09-29	0.600	0.630	0.590	0.620	0.620	77,460,000
2023-09-28	0.600	0.610	0.570	0.590	0.590	94,831,000
2023-09-27	0.580	0.610	0.560	0.600	0.600	119,080,000
2023-09-26	0.560	0.590	0.550	0.570	0.570	104,280,000
2023-09-25	0.580	0.580	0.550	0.560	0.560	44,650,000
2023-09-22	0.540	0.580	0.530	0.570	0.570	98,588,078
2023-09-21	0.580	0.580	0.540	0.550	0.550	105,730,000
2023-09-20	0.590	0.600	0.560	0.580	0.580	341,849,969
2023-09-19	0.560	0.570	0.540	0.550	0.550	58,640,000
2023-09-18	0.550	0.560	0.530	0.550	0.550	80,679,672
2023-09-15	0.520	0.550	0.510	0.550	0.550	153,950,000
2023-09-14	0.510	0.520	0.500	0.510	0.510	53,500,000
2023-09-13	0.510	0.520	0.500	0.500	0.500	49,358,320
2023-09-12	0.510	0.510	0.500	0.500	0.500	25,562,070
2023-09-11	0.500	0.520	0.495	0.510	0.510	44,880,000
2023-09-07	0.520	0.530	0.500	0.500	0.500	53,986,000
2023-09-06	0.530	0.530	0.510	0.520	0.520	49,740,000
2023-09-05	0.530	0.540	0.520	0.530	0.530	36,569,141
2023-09-04	0.530	0.540	0.520	0.530	0.530	65,048,559
2023-08-31	0.540	0.540	0.510	0.520	0.520	52,650,000
2023-08-30	0.540	0.540	0.520	0.530	0.530	50,000,000
2023-08-29	0.520	0.540	0.510	0.540	0.540	49,609,199
2023-08-28	0.550	0.570	0.510	0.520	0.520	88,170,000
2023-08-25	0.540	0.560	0.530	0.530	0.530	93,243,398
2023-08-24	0.500	0.560	0.500	0.550	0.550	180,410,000
2023-08-23	0.510	0.520	0.500	0.500	0.500	23,690,020
2023-08-22	0.490	0.520	0.490	0.510	0.510	78,800,000
2023-08-21	0.485	0.495	0.475	0.490	0.490	55,985,273

← NewerPage 13 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.