Alibaba Pictures Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.690	0.700	0.680	0.700	0.700	15,270,000
2022-05-31	0.690	0.720	0.680	0.690	0.690	62,170,527
2022-05-30	0.670	0.700	0.660	0.700	0.700	29,304,160
2022-05-27	0.670	0.680	0.650	0.660	0.660	13,820,000
2022-05-26	0.640	0.660	0.620	0.650	0.650	21,613,850
2022-05-25	0.670	0.680	0.630	0.630	0.630	30,105,900
2022-05-24	0.670	0.690	0.660	0.670	0.670	15,950,020
2022-05-23	0.670	0.680	0.660	0.670	0.670	9,870,299
2022-05-20	0.670	0.680	0.670	0.670	0.670	11,650,330
2022-05-19	0.670	0.680	0.660	0.660	0.660	17,663,010
2022-05-18	0.690	0.710	0.670	0.700	0.700	27,630,020
2022-05-17	0.630	0.690	0.630	0.690	0.690	33,087,328
2022-05-16	0.640	0.660	0.630	0.630	0.630	19,645,961
2022-05-13	0.620	0.630	0.610	0.630	0.630	25,413,330
2022-05-12	0.630	0.630	0.600	0.600	0.600	26,370,000
2022-05-11	0.620	0.640	0.590	0.620	0.620	24,821,180
2022-05-10	0.620	0.620	0.590	0.610	0.610	35,638,312
2022-05-06	0.620	0.640	0.610	0.620	0.620	8,428,376
2022-05-05	0.690	0.700	0.640	0.640	0.640	13,800,000
2022-05-04	0.680	0.690	0.660	0.690	0.690	10,994,300
2022-05-03	0.660	0.690	0.650	0.670	0.670	9,831,342
2022-04-29	0.650	0.680	0.630	0.670	0.670	14,416,280
2022-04-28	0.640	0.660	0.620	0.640	0.640	15,073,110
2022-04-27	0.600	0.640	0.590	0.630	0.630	13,345,750
2022-04-26	0.600	0.620	0.600	0.610	0.610	9,359,200
2022-04-25	0.610	0.610	0.590	0.600	0.600	12,300,450
2022-04-22	0.640	0.640	0.610	0.620	0.620	21,541,801
2022-04-21	0.670	0.670	0.640	0.650	0.650	7,900,000
2022-04-20	0.690	0.690	0.640	0.670	0.670	21,130,000
2022-04-19	0.690	0.700	0.670	0.680	0.680	17,180,000
2022-04-14	0.680	0.690	0.670	0.680	0.680	9,440,000
2022-04-13	0.660	0.680	0.650	0.680	0.680	6,230,000
2022-04-12	0.660	0.680	0.650	0.660	0.660	11,914,340
2022-04-11	0.670	0.680	0.650	0.660	0.660	12,455,510
2022-04-08	0.670	0.680	0.660	0.680	0.680	10,718,410
2022-04-07	0.710	0.720	0.680	0.680	0.680	19,240,539
2022-04-06	0.690	0.710	0.690	0.710	0.710	27,527,301
2022-04-04	0.680	0.730	0.680	0.720	0.720	16,245,400
2022-04-01	0.630	0.680	0.630	0.680	0.680	13,207,980
2022-03-31	0.660	0.680	0.650	0.650	0.650	12,735,960
2022-03-30	0.640	0.670	0.640	0.660	0.660	26,871,000
2022-03-29	0.640	0.650	0.630	0.640	0.640	13,019,610
2022-03-28	0.640	0.650	0.620	0.640	0.640	28,521,180
2022-03-25	0.680	0.690	0.630	0.640	0.640	23,885,420
2022-03-24	0.670	0.700	0.670	0.680	0.680	23,630,000
2022-03-23	0.680	0.700	0.670	0.670	0.670	23,752,789
2022-03-22	0.640	0.680	0.640	0.670	0.670	26,335,449
2022-03-21	0.630	0.650	0.630	0.640	0.640	35,277,578
2022-03-18	0.630	0.650	0.610	0.620	0.620	51,726,199
2022-03-17	0.620	0.650	0.580	0.630	0.630	85,022,000
2022-03-16	0.520	0.570	0.520	0.560	0.560	83,728,516
2022-03-15	0.580	0.580	0.495	0.500	0.500	96,236,359
2022-03-14	0.660	0.660	0.570	0.580	0.580	67,545,234
2022-03-11	0.700	0.700	0.660	0.670	0.670	28,360,609
2022-03-10	0.680	0.700	0.670	0.700	0.700	14,484,030
2022-03-09	0.700	0.720	0.660	0.670	0.670	36,631,719
2022-03-08	0.710	0.720	0.680	0.690	0.690	22,430,020
2022-03-07	0.760	0.760	0.710	0.710	0.710	41,495,301
2022-03-04	0.770	0.770	0.740	0.770	0.770	22,009,650
2022-03-03	0.790	0.800	0.780	0.780	0.780	12,030,000

← NewerPage 19 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.