Alibaba Pictures Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.520	0.530	0.510	0.520	0.520	66,085,000
2023-02-21	0.530	0.540	0.520	0.520	0.520	54,730,059
2023-02-20	0.520	0.540	0.510	0.530	0.530	140,450,094
2023-02-17	0.530	0.540	0.520	0.530	0.530	45,815,301
2023-02-16	0.530	0.560	0.530	0.530	0.530	140,990,000
2023-02-15	0.550	0.560	0.530	0.530	0.530	181,164,188
2023-02-14	0.550	0.550	0.530	0.540	0.540	70,761,023
2023-02-13	0.540	0.550	0.530	0.550	0.550	45,690,000
2023-02-10	0.550	0.560	0.540	0.550	0.550	67,690,000
2023-02-09	0.540	0.560	0.530	0.560	0.560	89,426,000
2023-02-08	0.560	0.560	0.530	0.540	0.540	139,700,000
2023-02-07	0.560	0.570	0.550	0.560	0.560	98,042,336
2023-02-06	0.570	0.580	0.540	0.560	0.560	178,718,000
2023-02-03	0.590	0.590	0.560	0.590	0.590	149,467,109
2023-02-02	0.590	0.600	0.580	0.590	0.590	114,318,797
2023-02-01	0.590	0.600	0.560	0.580	0.580	194,270,000
2023-01-31	0.590	0.600	0.570	0.590	0.590	127,820,000
2023-01-30	0.650	0.660	0.570	0.600	0.600	413,598,719
2023-01-27	0.660	0.670	0.630	0.660	0.660	59,772,152
2023-01-26	0.710	0.730	0.660	0.670	0.670	129,306,492
2023-01-20	0.600	0.680	0.600	0.670	0.670	137,183,297
2023-01-19	0.610	0.620	0.600	0.600	0.600	25,920,000
2023-01-18	0.620	0.630	0.610	0.620	0.620	70,800,000
2023-01-17	0.620	0.640	0.600	0.620	0.620	101,565,000
2023-01-16	0.620	0.630	0.610	0.620	0.620	127,952,602
2023-01-13	0.600	0.610	0.590	0.610	0.610	135,550,000
2023-01-12	0.600	0.620	0.590	0.600	0.600	92,670,000
2023-01-11	0.630	0.640	0.590	0.600	0.600	209,110,000
2023-01-10	0.610	0.630	0.600	0.620	0.620	101,281,906
2023-01-09	0.600	0.650	0.600	0.620	0.620	246,160,000
2023-01-06	0.610	0.630	0.590	0.600	0.600	298,489,969
2023-01-05	0.640	0.660	0.600	0.610	0.610	230,875,391
2023-01-04	0.610	0.630	0.600	0.630	0.630	231,980,000
2023-01-03	0.580	0.610	0.560	0.600	0.600	210,860,000
2022-12-30	0.570	0.580	0.550	0.570	0.570	113,130,000
2022-12-29	0.570	0.580	0.560	0.570	0.570	88,450,000
2022-12-28	0.580	0.590	0.570	0.580	0.580	158,150,000
2022-12-23	0.560	0.580	0.540	0.560	0.560	168,400,000
2022-12-22	0.560	0.590	0.550	0.570	0.570	208,517,906
2022-12-21	0.530	0.560	0.520	0.550	0.550	183,120,000
2022-12-20	0.520	0.560	0.510	0.520	0.520	210,760,000
2022-12-19	0.570	0.570	0.520	0.530	0.530	386,055,000
2022-12-16	0.590	0.600	0.550	0.580	0.580	344,626,719
2022-12-15	0.600	0.610	0.560	0.600	0.600	284,798,500
2022-12-14	0.660	0.670	0.590	0.610	0.610	448,200,000
2022-12-13	0.660	0.710	0.630	0.660	0.660	565,828,250
2022-12-12	0.590	0.670	0.580	0.670	0.670	685,215,938
2022-12-09	0.610	0.620	0.570	0.600	0.600	978,381,562
2022-12-08	0.550	0.590	0.540	0.590	0.590	775,915,375
2022-12-07	0.520	0.610	0.520	0.530	0.530	952,996,812
2022-12-06	0.520	0.570	0.510	0.520	0.520	467,428,312
2022-12-05	0.540	0.570	0.520	0.530	0.530	666,398,438
2022-12-02	0.440	0.520	0.440	0.510	0.510	599,938,500
2022-12-01	0.455	0.485	0.435	0.445	0.445	809,892,812
2022-11-30	0.465	0.470	0.420	0.425	0.425	1,295,340,000
2022-11-29	0.405	0.435	0.395	0.435	0.435	249,589,500
2022-11-28	0.390	0.415	0.380	0.400	0.400	218,700,000
2022-11-25	0.410	0.420	0.395	0.405	0.405	145,260,000
2022-11-24	0.430	0.435	0.395	0.405	0.405	208,719,500
2022-11-23	0.410	0.430	0.405	0.425	0.425	118,230,000

← NewerPage 16 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.