Alibaba Pictures Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.810	0.810	0.790	0.790	0.790	8,320,000
2022-03-01	0.780	0.820	0.770	0.810	0.810	11,737,540
2022-02-28	0.780	0.780	0.760	0.780	0.780	19,133,170
2022-02-25	0.800	0.800	0.780	0.790	0.790	10,395,930
2022-02-24	0.820	0.820	0.780	0.790	0.790	19,376,430
2022-02-23	0.810	0.830	0.810	0.820	0.820	9,813,111
2022-02-22	0.820	0.820	0.800	0.810	0.810	16,240,040
2022-02-21	0.830	0.830	0.820	0.830	0.830	8,570,000
2022-02-18	0.830	0.840	0.820	0.830	0.830	73,527,312
2022-02-17	0.830	0.830	0.810	0.830	0.830	8,530,020
2022-02-16	0.820	0.830	0.810	0.820	0.820	10,227,110
2022-02-15	0.830	0.850	0.800	0.810	0.810	27,846,109
2022-02-14	0.800	0.840	0.790	0.840	0.840	30,050,100
2022-02-11	0.810	0.810	0.790	0.800	0.800	8,880,000
2022-02-10	0.790	0.820	0.790	0.800	0.800	108,428,797
2022-02-09	0.780	0.790	0.770	0.780	0.780	17,010,000
2022-02-08	0.780	0.780	0.750	0.780	0.780	19,197,211
2022-02-07	0.810	0.810	0.760	0.780	0.780	23,820,061
2022-02-04	0.880	0.880	0.800	0.810	0.810	30,176,061
2022-01-31	0.830	0.880	0.830	0.880	0.880	13,031,000
2022-01-28	0.820	0.840	0.800	0.820	0.820	15,806,150
2022-01-27	0.830	0.830	0.800	0.810	0.810	6,030,000
2022-01-26	0.830	0.840	0.810	0.830	0.830	21,648,400
2022-01-25	0.860	0.860	0.800	0.820	0.820	31,619,561
2022-01-24	0.860	0.870	0.850	0.870	0.870	14,576,350
2022-01-21	0.850	0.860	0.830	0.860	0.860	14,253,400
2022-01-20	0.830	0.850	0.830	0.850	0.850	9,016,114
2022-01-19	0.830	0.840	0.820	0.830	0.830	8,307,837
2022-01-18	0.810	0.840	0.810	0.830	0.830	13,411,800
2022-01-17	0.810	0.820	0.800	0.820	0.820	15,129,690
2022-01-14	0.830	0.830	0.810	0.820	0.820	17,033,330
2022-01-13	0.850	0.860	0.830	0.840	0.840	23,644,520
2022-01-12	0.820	0.850	0.820	0.850	0.850	61,931,801
2022-01-11	0.810	0.840	0.800	0.820	0.820	25,180,000
2022-01-10	0.780	0.820	0.780	0.820	0.820	31,262,570
2022-01-07	0.760	0.800	0.750	0.780	0.780	44,077,320
2022-01-06	0.750	0.770	0.740	0.750	0.750	20,719,660
2022-01-05	0.750	0.760	0.730	0.740	0.740	19,490,439
2022-01-04	0.770	0.770	0.750	0.750	0.750	13,211,000
2022-01-03	0.710	0.770	0.710	0.760	0.760	11,080,000
2021-12-31	0.680	0.720	0.680	0.710	0.710	7,819,936
2021-12-30	0.700	0.710	0.670	0.670	0.670	17,990,600
2021-12-29	0.760	0.760	0.700	0.700	0.700	18,110,000
2021-12-28	0.740	0.770	0.740	0.760	0.760	17,397,020
2021-12-24	0.740	0.750	0.730	0.740	0.740	134,451,109
2021-12-23	0.740	0.750	0.730	0.730	0.730	7,675,781
2021-12-22	0.750	0.760	0.730	0.740	0.740	110,210,492
2021-12-21	0.730	0.750	0.720	0.740	0.740	31,925,301
2021-12-20	0.750	0.760	0.730	0.730	0.730	15,843,130
2021-12-17	0.780	0.780	0.750	0.750	0.750	24,143,170
2021-12-16	0.770	0.790	0.760	0.780	0.780	15,916,910
2021-12-15	0.780	0.800	0.770	0.780	0.780	124,132,602
2021-12-14	0.790	0.790	0.760	0.760	0.760	16,415,301
2021-12-13	0.790	0.810	0.790	0.790	0.790	8,001,087
2021-12-10	0.780	0.810	0.770	0.790	0.790	33,001,859
2021-12-09	0.770	0.790	0.770	0.780	0.780	16,587,100
2021-12-08	0.770	0.780	0.760	0.760	0.760	18,980,020
2021-12-07	0.750	0.780	0.750	0.770	0.770	18,440,100
2021-12-06	0.760	0.790	0.730	0.750	0.750	38,798,832
2021-12-03	0.780	0.790	0.770	0.780	0.780	20,804,289

← NewerPage 20 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.