Alibaba.com Limited: O

Exchange Code Listed Last trade Delisted
HK Main 01688  2007-11-06  2012-06-08  2012-06-21
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2012-06-20 8 14 - - - 361,935,093 13.44 - - 13.42 13.46 26,955,369 13.427 0.15%
2012-05-31 1 22 13.42 13.42 13.44 1,974,609,814 13.42 13.42 13.44 13.22 13.46 148,091,779 13.334 0.75%
2012-04-30 0 18 13.32 13.30 13.32 1,027,512,784 13.32 13.30 13.32 13.20 13.32 77,470,445 13.263 0.91%
2012-03-30 0 22 13.20 13.20 13.22 3,465,581,908 13.20 13.20 13.22 13.18 13.26 262,231,126 13.216 -0.15%
2012-02-29 9 21 13.22 13.22 13.24 6,115,417,781 13.22 13.22 13.24 8.370 13.26 482,569,510 12.673 58.13%
2012-01-31 0 18 8.360 8.350 8.360 749,258,517 8.360 8.350 8.360 8.000 9.200 86,845,879 8.6275 4.11%
2011-12-30 0 20 8.030 7.990 8.050 793,205,638 8.030 7.990 8.050 7.200 8.300 100,584,178 7.8860 3.08%
2011-11-30 0 22 7.790 7.790 7.800 1,280,531,770 7.790 7.790 7.800 7.600 10.04 144,214,185 8.8794 -15.78%
2011-10-31 0 20 9.250 9.240 9.250 1,780,659,901 9.250 9.240 9.250 7.000 10.14 213,884,291 8.3253 27.06%
2011-09-30 0 20 7.280 7.250 7.280 1,236,874,456 7.280 7.250 7.280 6.390 8.770 166,803,311 7.4152 -11.76%
2011-08-31 0 23 8.250 8.240 8.250 2,240,460,135 8.250 8.240 8.250 8.000 11.66 239,552,637 9.3527 -24.03%
2011-07-29 0 20 10.86 10.84 10.86 1,592,606,868 10.86 10.84 10.86 10.70 13.32 135,762,125 11.731 -12.42%
2011-06-30 0 21 12.40 12.36 12.44 1,506,862,425 12.40 12.36 12.44 11.02 13.36 125,054,661 12.050 -5.49%
2011-05-31 0 20 13.12 13.02 13.14 1,413,809,558 13.12 13.02 13.14 12.76 13.98 105,980,304 13.340 -4.79%
2011-04-29 0 18 13.78 13.78 13.80 2,754,815,011 13.78 13.78 13.80 13.26 14.84 195,273,292 14.107 3.30%
2011-03-31 0 23 13.34 13.34 13.36 3,806,759,976 13.34 13.34 13.36 13.20 15.34 268,610,299 14.172 -8.13%
2011-02-28 0 18 14.52 14.52 14.54 4,949,839,366 14.52 14.52 14.54 14.14 17.70 313,398,181 15.794 -5.71%
2011-01-31 0 21 15.40 15.34 15.42 6,160,301,952 15.40 15.34 15.42 13.98 17.46 383,494,170 16.064 10.47%
2010-12-31 0 22 13.94 13.96 14.00 2,031,299,623 13.94 13.96 14.00 12.63 14.32 152,160,904 13.350 9.67%
2010-11-30 0 22 12.92 12.92 13.02 2,733,403,152 12.71 12.71 12.81 12.65 15.41 192,680,928 14.186 -14.66%
2010-10-29 0 20 15.14 15.08 15.18 3,226,629,315 14.89 14.84 14.93 14.38 16.29 213,265,748 15.130 -6.31%
2010-09-30 0 21 16.16 16.18 16.20 2,180,670,067 15.90 15.92 15.94 14.38 15.94 145,010,726 15.038 6.46%
2010-08-31 0 22 15.18 15.04 15.16 2,653,646,864 14.93 14.80 14.91 14.15 15.92 174,718,235 15.188 -5.48%
2010-07-30 0 21 16.06 16.06 16.08 2,922,763,953 15.80 15.80 15.82 14.86 16.70 184,725,061 15.822 3.08%
2010-06-30 0 21 15.58 15.50 15.58 2,970,459,911 15.33 15.25 15.33 14.30 16.49 190,203,117 15.617 0.65%
2010-05-31 0 20 15.48 15.56 15.58 3,871,685,420 15.23 15.31 15.33 12.30 16.39 266,519,788 14.527 2.93%
2010-04-30 0 19 15.04 15.04 15.16 2,349,583,460 14.80 14.80 14.91 14.38 16.59 151,254,378 15.534 -3.71%
2010-03-31 0 23 15.62 15.54 15.60 4,556,808,889 15.37 15.29 15.35 15.17 18.14 274,408,347 16.606 -8.12%
2010-02-26 0 18 17.00 16.98 17.00 1,625,174,504 16.72 16.70 16.72 16.17 18.00 95,555,075 17.008 -3.41%
2010-01-29 0 20 17.60 17.58 17.60 3,580,594,465 17.31 17.30 17.31 17.08 19.64 192,746,146 18.577 -2.22%
2009-12-31 0 22 18.00 18.00 18.02 2,611,747,791 17.71 17.71 17.73 16.00 18.48 150,313,851 17.375 1.69%
2009-11-30 0 21 17.70 17.64 17.68 4,117,095,845 17.41 17.35 17.39 17.22 19.82 223,275,083 18.440 -2.32%
2009-10-30 0 20 18.12 18.08 18.16 3,624,335,006 17.83 17.79 17.87 17.16 19.82 195,965,479 18.495 0.67%
2009-09-30 0 22 18.00 18.00 18.10 9,083,183,078 17.71 17.71 17.81 16.25 22.14 474,276,197 19.152 -6.44%
2009-08-31 0 21 19.24 19.30 19.34 6,286,665,230 18.93 18.99 19.03 16.43 21.45 338,303,604 18.583 9.27%
2009-07-31 0 22 17.78 17.76 17.80 4,200,442,187 17.32 17.30 17.34 12.43 17.52 272,453,833 15.417 29.40%
2009-06-30 0 22 13.74 13.74 13.78 3,872,915,748 13.39 13.39 13.42 11.98 15.00 288,212,758 13.438 -9.49%
2009-05-29 0 19 15.18 15.12 15.18 4,202,323,275 14.79 14.73 14.79 8.914 15.10 351,098,081 11.969 65.00%
2009-04-30 0 20 9.200 9.180 9.200 1,418,079,214 8.963 8.943 8.963 6.917 8.963 176,544,839 8.0324 29.21%
2009-03-31 0 22 7.120 7.180 7.200 1,670,852,629 6.936 6.995 7.014 6.235 8.076 226,468,064 7.3779 6.11%
2009-02-27 0 20 6.710 6.710 6.730 1,473,026,586 6.537 6.537 6.557 5.670 7.648 219,397,418 6.7140 12.02%
2009-01-30 0 18 5.990 5.970 5.990 639,638,623 5.836 5.816 5.836 5.163 6.001 113,751,414 5.6231 7.35%
2008-12-31 0 21 5.580 5.510 5.580 1,283,913,328 5.436 5.368 5.436 4.189 6.186 243,954,439 5.2629 29.77%
2008-11-28 0 20 4.300 4.300 4.310 862,145,657 4.189 4.189 4.199 3.946 5.748 180,734,242 4.7702 -5.29%
2008-10-31 0 21 4.540 4.540 4.550 714,731,104 4.423 4.423 4.433 3.371 7.112 146,675,487 4.8729 -35.33%
2008-09-30 0 21 7.020 7.010 7.020 1,125,475,140 6.839 6.829 6.839 5.845 10.09 140,351,653 8.0190 -29.45%
2008-08-29 0 19 9.950 9.940 9.950 808,685,262 9.694 9.684 9.694 8.865 10.62 83,820,112 9.6479 0.00%
2008-07-31 0 22 9.950 9.880 9.950 1,682,995,239 9.694 9.625 9.694 8.495 10.70 179,982,528 9.3509 -9.55%
2008-06-30 0 20 11.00 10.82 11.00 2,243,732,856 10.72 10.54 10.72 9.859 15.06 181,138,180 12.387 -24.14%
2008-05-30 0 20 14.50 14.50 14.52 3,812,320,913 14.13 14.13 14.15 13.44 15.86 259,214,221 14.707 0.69%
2008-04-30 0 21 14.40 14.38 14.40 5,874,214,033 14.03 14.01 14.03 11.44 17.20 436,706,418 13.451 -10.67%
2008-03-31 0 19 16.12 16.36 16.38 3,019,383,430 15.70 15.94 15.96 11.69 18.32 203,165,615 14.862 -14.53%
2008-02-29 0 19 18.86 18.86 18.94 2,666,485,996 18.37 18.37 18.45 17.05 21.04 138,519,444 19.250 2.17%
2008-01-31 0 22 18.46 18.42 18.44 8,101,391,198 17.98 17.95 17.96 15.92 28.25 375,384,321 21.582 -33.24%
2007-12-31 0 19 27.65 28.15 28.20 10,980,820,496 26.94 27.42 27.47 25.23 40.72 349,738,839 31.397 -30.79%
2007-11-30 0 19 39.95 39.65 39.85 44,887,878,544 38.92 38.63 38.82 26.30 39.46 1,393,093,142 32.222

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top