Alibaba Pictures Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.510	0.520	0.480	0.485	0.485	109,120,000
2023-08-17	0.520	0.520	0.495	0.520	0.520	93,145,000
2023-08-16	0.520	0.530	0.500	0.520	0.520	91,460,039
2023-08-15	0.530	0.530	0.500	0.510	0.510	76,036,000
2023-08-14	0.510	0.530	0.495	0.530	0.530	125,410,000
2023-08-11	0.540	0.540	0.510	0.520	0.520	143,110,000
2023-08-10	0.510	0.530	0.490	0.530	0.530	154,780,000
2023-08-09	0.530	0.530	0.500	0.510	0.510	91,081,508
2023-08-08	0.500	0.530	0.495	0.530	0.530	165,390,000
2023-08-07	0.495	0.510	0.490	0.510	0.510	165,882,203
2023-08-04	0.475	0.495	0.475	0.485	0.485	134,441,109
2023-08-03	0.450	0.470	0.450	0.465	0.465	66,680,000
2023-08-02	0.485	0.485	0.450	0.460	0.460	108,820,000
2023-08-01	0.480	0.495	0.475	0.480	0.480	73,920,000
2023-07-31	0.480	0.495	0.475	0.475	0.475	95,190,000
2023-07-28	0.460	0.480	0.455	0.475	0.475	73,880,000
2023-07-27	0.460	0.470	0.455	0.465	0.465	68,050,000
2023-07-26	0.460	0.460	0.450	0.460	0.460	37,400,000
2023-07-25	0.455	0.465	0.450	0.460	0.460	54,040,000
2023-07-24	0.455	0.455	0.445	0.445	0.445	35,367,762
2023-07-21	0.445	0.460	0.440	0.450	0.450	46,302,660
2023-07-20	0.465	0.470	0.445	0.445	0.445	80,531,000
2023-07-19	0.470	0.470	0.455	0.460	0.460	72,399,266
2023-07-18	0.470	0.470	0.455	0.470	0.470	91,121,750
2023-07-14	0.480	0.490	0.465	0.470	0.470	86,220,203
2023-07-13	0.480	0.490	0.470	0.480	0.480	103,710,000
2023-07-12	0.460	0.495	0.460	0.475	0.475	261,702,000
2023-07-11	0.440	0.465	0.435	0.460	0.460	140,250,000
2023-07-10	0.420	0.435	0.420	0.430	0.430	88,212,094
2023-07-07	0.430	0.435	0.410	0.410	0.410	108,175,000
2023-07-06	0.430	0.440	0.420	0.430	0.430	65,620,000
2023-07-05	0.440	0.445	0.430	0.435	0.435	112,415,297
2023-07-04	0.425	0.460	0.425	0.455	0.455	139,330,000
2023-07-03	0.420	0.430	0.420	0.430	0.430	51,634,000
2023-06-30	0.415	0.420	0.410	0.410	0.410	19,400,000
2023-06-29	0.420	0.420	0.410	0.410	0.410	31,450,039
2023-06-28	0.420	0.425	0.410	0.420	0.420	36,022,000
2023-06-27	0.410	0.420	0.405	0.420	0.420	30,780,000
2023-06-26	0.395	0.415	0.390	0.410	0.410	73,890,000
2023-06-23	0.410	0.410	0.380	0.390	0.390	22,650,000
2023-06-21	0.420	0.420	0.405	0.410	0.410	65,740,000
2023-06-20	0.440	0.440	0.415	0.425	0.425	73,940,000
2023-06-19	0.440	0.445	0.425	0.435	0.435	58,810,000
2023-06-16	0.435	0.450	0.430	0.440	0.440	91,665,539
2023-06-15	0.430	0.435	0.425	0.435	0.435	53,166,000
2023-06-14	0.430	0.440	0.420	0.430	0.430	61,670,840
2023-06-13	0.415	0.430	0.410	0.430	0.430	77,290,000
2023-06-12	0.415	0.415	0.405	0.410	0.410	42,990,000
2023-06-09	0.410	0.415	0.400	0.415	0.415	59,118,180
2023-06-08	0.415	0.415	0.400	0.410	0.410	50,144,000
2023-06-07	0.415	0.420	0.410	0.415	0.415	53,870,000
2023-06-06	0.425	0.430	0.410	0.410	0.410	42,960,406
2023-06-05	0.420	0.425	0.410	0.425	0.425	47,080,000
2023-06-02	0.410	0.425	0.410	0.415	0.415	63,470,000
2023-06-01	0.405	0.415	0.395	0.405	0.405	49,350,000
2023-05-31	0.410	0.410	0.395	0.400	0.400	37,060,000
2023-05-30	0.395	0.415	0.395	0.415	0.415	40,640,000
2023-05-29	0.405	0.405	0.390	0.395	0.395	47,989,754
2023-05-25	0.410	0.410	0.390	0.405	0.405	68,140,000
2023-05-24	0.425	0.425	0.405	0.410	0.410	71,750,000

← NewerPage 14 of 21 · 1,229 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.