Alibaba Pictures Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.435	0.435	0.420	0.420	0.420	30,020,000
2023-05-22	0.425	0.435	0.425	0.435	0.435	32,556,260
2023-05-19	0.435	0.440	0.420	0.425	0.425	40,680,000
2023-05-18	0.440	0.445	0.435	0.440	0.440	39,820,039
2023-05-17	0.450	0.455	0.430	0.435	0.435	82,080,000
2023-05-16	0.475	0.475	0.450	0.450	0.450	91,670,852
2023-05-15	0.465	0.475	0.460	0.475	0.475	58,318,102
2023-05-12	0.490	0.495	0.465	0.470	0.470	77,170,000
2023-05-11	0.465	0.490	0.465	0.485	0.485	128,990,000
2023-05-10	0.460	0.470	0.455	0.465	0.465	33,398,500
2023-05-09	0.470	0.475	0.455	0.460	0.460	124,010,000
2023-05-08	0.485	0.490	0.465	0.470	0.470	86,521,508
2023-05-05	0.475	0.490	0.475	0.485	0.485	93,856,125
2023-05-04	0.465	0.480	0.460	0.475	0.475	62,583,000
2023-05-03	0.485	0.485	0.450	0.455	0.455	56,160,000
2023-05-02	0.500	0.520	0.485	0.490	0.490	51,692,000
2023-04-28	0.490	0.510	0.485	0.495	0.495	49,450,000
2023-04-27	0.490	0.495	0.480	0.485	0.485	45,540,000
2023-04-26	0.485	0.495	0.480	0.490	0.490	37,290,000
2023-04-25	0.495	0.500	0.480	0.485	0.485	94,580,000
2023-04-24	0.490	0.500	0.485	0.495	0.495	78,450,000
2023-04-21	0.520	0.530	0.485	0.495	0.495	180,420,000
2023-04-20	0.530	0.540	0.520	0.520	0.520	55,970,000
2023-04-19	0.530	0.550	0.520	0.530	0.530	164,388,000
2023-04-18	0.540	0.540	0.520	0.530	0.530	61,740,000
2023-04-17	0.540	0.540	0.520	0.540	0.540	70,815,047
2023-04-14	0.540	0.550	0.530	0.530	0.530	101,548,703
2023-04-13	0.530	0.540	0.520	0.530	0.530	63,690,000
2023-04-12	0.540	0.550	0.520	0.540	0.540	81,090,000
2023-04-11	0.510	0.540	0.500	0.530	0.530	187,848,984
2023-04-06	0.510	0.520	0.500	0.510	0.510	54,708,551
2023-04-04	0.520	0.520	0.510	0.520	0.520	45,710,000
2023-04-03	0.500	0.530	0.495	0.530	0.530	95,070,000
2023-03-31	0.510	0.520	0.495	0.510	0.510	88,021,211
2023-03-30	0.520	0.530	0.490	0.500	0.500	127,560,898
2023-03-29	0.530	0.560	0.495	0.510	0.510	414,183,531
2023-03-28	0.495	0.500	0.480	0.485	0.485	68,190,000
2023-03-27	0.510	0.510	0.480	0.495	0.495	93,150,000
2023-03-24	0.500	0.510	0.495	0.500	0.500	48,790,648
2023-03-23	0.485	0.510	0.480	0.510	0.510	79,500,000
2023-03-22	0.485	0.495	0.480	0.490	0.490	67,170,000
2023-03-21	0.475	0.485	0.465	0.480	0.480	66,620,000
2023-03-20	0.485	0.495	0.460	0.470	0.470	250,730,000
2023-03-17	0.475	0.490	0.470	0.485	0.485	88,517,797
2023-03-16	0.465	0.480	0.465	0.465	0.465	47,904,648
2023-03-15	0.455	0.480	0.455	0.470	0.470	91,330,000
2023-03-14	0.470	0.480	0.450	0.450	0.450	116,922,000
2023-03-13	0.470	0.475	0.460	0.470	0.470	134,928,406
2023-03-10	0.485	0.485	0.465	0.470	0.470	125,088,094
2023-03-09	0.490	0.495	0.480	0.490	0.490	62,900,000
2023-03-08	0.490	0.495	0.480	0.485	0.485	88,236,445
2023-03-07	0.510	0.520	0.490	0.495	0.495	117,414,797
2023-03-06	0.510	0.520	0.500	0.510	0.510	56,600,000
2023-03-03	0.510	0.530	0.500	0.520	0.520	83,730,000
2023-03-02	0.520	0.520	0.500	0.510	0.510	55,130,039
2023-03-01	0.490	0.520	0.490	0.520	0.520	141,386,797
2023-02-28	0.510	0.520	0.485	0.495	0.495	85,440,000
2023-02-27	0.500	0.510	0.490	0.500	0.500	82,607,000
2023-02-24	0.520	0.520	0.500	0.500	0.500	97,870,000
2023-02-23	0.520	0.530	0.510	0.520	0.520	47,572,781

← NewerPage 15 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.