Alibaba Pictures Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.510	0.510	0.490	0.495	0.495	93,266,117
2024-11-07	0.510	0.510	0.490	0.500	0.500	156,560,000
2024-11-06	0.500	0.520	0.490	0.510	0.510	94,210,000
2024-11-05	0.485	0.510	0.480	0.500	0.500	97,104,016
2024-11-04	0.485	0.490	0.470	0.485	0.485	49,640,000
2024-11-01	0.490	0.490	0.475	0.480	0.480	63,160,000
2024-10-31	0.480	0.500	0.475	0.485	0.485	124,800,305
2024-10-30	0.485	0.485	0.470	0.480	0.480	75,230,312
2024-10-29	0.485	0.485	0.475	0.485	0.485	101,520,000
2024-10-28	0.475	0.480	0.470	0.480	0.480	40,310,000
2024-10-25	0.465	0.475	0.455	0.465	0.465	97,100,000
2024-10-24	0.465	0.465	0.455	0.460	0.460	36,906,000
2024-10-23	0.470	0.480	0.465	0.465	0.465	86,026,195
2024-10-22	0.465	0.480	0.460	0.470	0.470	109,940,000
2024-10-21	0.460	0.470	0.455	0.460	0.460	75,330,000
2024-10-18	0.435	0.465	0.430	0.460	0.460	136,657,594
2024-10-17	0.455	0.465	0.430	0.435	0.435	92,822,195
2024-10-16	0.440	0.460	0.435	0.450	0.450	120,830,000
2024-10-15	0.470	0.475	0.435	0.440	0.440	134,330,000
2024-10-14	0.465	0.480	0.450	0.475	0.475	152,510,000
2024-10-10	0.465	0.490	0.460	0.470	0.470	268,929,969
2024-10-09	0.485	0.495	0.445	0.455	0.455	269,440,000
2024-10-08	0.580	0.590	0.470	0.475	0.475	498,140,000
2024-10-07	0.540	0.570	0.530	0.570	0.570	123,218,492
2024-10-04	0.500	0.550	0.495	0.530	0.530	68,931,594
2024-10-03	0.550	0.550	0.480	0.510	0.510	118,722,094
2024-10-02	0.510	0.560	0.510	0.540	0.540	169,691,109
2024-09-30	0.465	0.520	0.455	0.510	0.510	524,201,656
2024-09-27	0.430	0.460	0.415	0.450	0.450	313,100,000
2024-09-26	0.380	0.420	0.380	0.420	0.420	201,247,500
2024-09-25	0.400	0.405	0.375	0.380	0.380	108,073,000
2024-09-24	0.375	0.390	0.370	0.390	0.390	79,096,523
2024-09-23	0.375	0.380	0.370	0.370	0.370	35,790,000
2024-09-20	0.365	0.375	0.365	0.375	0.375	28,150,949
2024-09-19	0.355	0.370	0.355	0.365	0.365	39,539,941
2024-09-17	0.360	0.365	0.350	0.350	0.350	4,780,000
2024-09-16	0.365	0.365	0.360	0.365	0.365	750,000
2024-09-13	0.365	0.370	0.365	0.370	0.370	10,390,000
2024-09-12	0.360	0.370	0.360	0.365	0.365	18,051,801
2024-09-11	0.360	0.365	0.360	0.360	0.360	12,740,000
2024-09-10	0.360	0.365	0.355	0.360	0.360	23,493,000
2024-09-09	0.360	0.365	0.355	0.360	0.360	48,055,602
2024-09-05	0.360	0.365	0.355	0.365	0.365	29,920,000
2024-09-04	0.360	0.360	0.355	0.360	0.360	11,900,000
2024-09-03	0.360	0.365	0.360	0.360	0.360	25,310,000
2024-09-02	0.370	0.370	0.355	0.365	0.365	34,250,000
2024-08-30	0.360	0.375	0.350	0.370	0.370	75,170,000
2024-08-29	0.360	0.360	0.350	0.355	0.355	43,037,793
2024-08-28	0.360	0.365	0.355	0.355	0.355	24,530,000
2024-08-27	0.370	0.370	0.360	0.365	0.365	20,410,000
2024-08-26	0.370	0.380	0.370	0.370	0.370	9,510,000
2024-08-23	0.365	0.375	0.365	0.365	0.365	17,700,000
2024-08-22	0.370	0.375	0.360	0.370	0.370	24,270,000
2024-08-21	0.380	0.380	0.370	0.370	0.370	23,020,000
2024-08-20	0.390	0.390	0.380	0.380	0.380	11,610,000
2024-08-19	0.385	0.390	0.385	0.385	0.385	12,055,000
2024-08-16	0.380	0.390	0.380	0.380	0.380	15,380,000
2024-08-15	0.375	0.380	0.365	0.375	0.375	32,180,000
2024-08-14	0.370	0.375	0.370	0.370	0.370	8,630,000
2024-08-13	0.375	0.380	0.370	0.375	0.375	15,655,080

← NewerPage 9 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.