Alibaba Pictures Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.620	0.630	0.610	0.620	0.620	9,770,000
2022-08-25	0.590	0.620	0.590	0.620	0.620	13,835,700
2022-08-24	0.610	0.610	0.590	0.590	0.590	12,830,000
2022-08-23	0.590	0.610	0.590	0.610	0.610	15,919,460
2022-08-22	0.610	0.620	0.590	0.590	0.590	31,042,250
2022-08-19	0.610	0.620	0.610	0.620	0.620	10,900,000
2022-08-18	0.610	0.620	0.610	0.610	0.610	11,785,790
2022-08-17	0.620	0.620	0.610	0.620	0.620	8,921,040
2022-08-16	0.630	0.640	0.610	0.620	0.620	22,780,000
2022-08-15	0.620	0.630	0.610	0.620	0.620	12,800,000
2022-08-12	0.620	0.630	0.610	0.620	0.620	14,827,050
2022-08-11	0.610	0.620	0.600	0.620	0.620	12,430,000
2022-08-10	0.630	0.630	0.600	0.600	0.600	21,585,000
2022-08-09	0.630	0.640	0.620	0.630	0.630	10,485,900
2022-08-08	0.630	0.640	0.620	0.630	0.630	20,670,000
2022-08-05	0.640	0.640	0.620	0.630	0.630	14,847,100
2022-08-04	0.620	0.640	0.610	0.640	0.640	22,278,721
2022-08-03	0.610	0.630	0.610	0.620	0.620	20,464,631
2022-08-02	0.620	0.620	0.600	0.610	0.610	25,835,660
2022-08-01	0.670	0.670	0.630	0.630	0.630	45,589,688
2022-07-29	0.710	0.710	0.660	0.670	0.670	44,382,000
2022-07-28	0.680	0.700	0.680	0.700	0.700	16,358,290
2022-07-27	0.680	0.700	0.670	0.680	0.680	19,335,029
2022-07-26	0.670	0.690	0.670	0.680	0.680	14,800,000
2022-07-25	0.680	0.690	0.670	0.670	0.670	15,830,000
2022-07-22	0.680	0.690	0.670	0.680	0.680	16,602,449
2022-07-21	0.690	0.700	0.670	0.670	0.670	12,790,920
2022-07-20	0.700	0.700	0.680	0.690	0.690	22,466,240
2022-07-19	0.670	0.700	0.670	0.690	0.690	27,586,070
2022-07-18	0.650	0.680	0.650	0.670	0.670	28,236,500
2022-07-15	0.680	0.690	0.650	0.650	0.650	27,738,000
2022-07-14	0.690	0.700	0.670	0.690	0.690	16,260,000
2022-07-13	0.680	0.700	0.680	0.690	0.690	17,076,400
2022-07-12	0.700	0.700	0.680	0.680	0.680	24,137,381
2022-07-11	0.730	0.730	0.690	0.710	0.710	20,697,570
2022-07-08	0.750	0.750	0.730	0.730	0.730	11,660,480
2022-07-07	0.730	0.740	0.720	0.740	0.740	12,977,850
2022-07-06	0.750	0.770	0.720	0.730	0.730	34,380,754
2022-07-05	0.770	0.780	0.740	0.750	0.750	28,013,240
2022-07-04	0.780	0.780	0.760	0.780	0.780	32,177,199
2022-06-30	0.780	0.790	0.760	0.770	0.770	64,101,840
2022-06-29	0.800	0.810	0.760	0.770	0.770	41,100,000
2022-06-28	0.790	0.810	0.780	0.810	0.810	65,401,406
2022-06-27	0.770	0.830	0.770	0.790	0.790	136,870,094
2022-06-24	0.770	0.780	0.760	0.760	0.760	27,239,400
2022-06-23	0.770	0.790	0.760	0.770	0.770	36,820,000
2022-06-22	0.780	0.790	0.760	0.770	0.770	40,860,000
2022-06-21	0.740	0.790	0.740	0.780	0.780	59,063,711
2022-06-20	0.740	0.750	0.720	0.740	0.740	26,886,010
2022-06-17	0.740	0.770	0.730	0.730	0.730	43,857,898
2022-06-16	0.740	0.750	0.730	0.740	0.740	24,086,500
2022-06-15	0.740	0.760	0.730	0.740	0.740	30,008,920
2022-06-14	0.730	0.740	0.700	0.740	0.740	29,820,430
2022-06-13	0.760	0.760	0.720	0.730	0.730	44,425,160
2022-06-10	0.780	0.790	0.740	0.770	0.770	145,008,500
2022-06-09	0.780	0.810	0.770	0.790	0.790	58,286,898
2022-06-08	0.720	0.780	0.720	0.770	0.770	70,828,172
2022-06-07	0.720	0.720	0.700	0.720	0.720	20,815,869
2022-06-06	0.690	0.720	0.690	0.720	0.720	25,150,000
2022-06-02	0.710	0.730	0.680	0.690	0.690	26,911,740

← NewerPage 18 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.