OTC Markets OTCPK - Delayed Quote USD
Alibaba Group Holding Limited (BABAF)
As of 11:53 AM EST. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 100 |
| Nov 14, 2024 | 12.00 | 12.00 | 11.13 | 11.13 | 11.13 | 270,200 |
| Nov 13, 2024 | 10.29 | 12.03 | 10.17 | 12.03 | 12.03 | 136,600 |
| Nov 12, 2024 | 11.54 | 11.54 | 11.00 | 11.49 | 11.49 | 182,500 |
| Nov 11, 2024 | 12.18 | 12.18 | 11.86 | 12.10 | 12.10 | 2,200 |
| Nov 8, 2024 | 12.00 | 12.18 | 10.90 | 12.18 | 12.18 | 158,700 |
| Nov 7, 2024 | 11.60 | 12.50 | 11.32 | 11.59 | 11.59 | 101,500 |
| Nov 6, 2024 | 12.00 | 12.00 | 11.62 | 11.62 | 11.62 | 3,100 |
| Nov 5, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| Nov 4, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 6,100 |
| Nov 1, 2024 | 12.68 | 13.50 | 12.65 | 12.65 | 12.65 | 225,500 |
| Oct 31, 2024 | 12.30 | 12.30 | 12.01 | 12.01 | 12.01 | 1,100 |
| Oct 30, 2024 | 11.70 | 12.24 | 11.70 | 12.24 | 12.24 | 31,400 |
| Oct 29, 2024 | 11.35 | 12.10 | 11.35 | 12.04 | 12.04 | 83,100 |
| Oct 28, 2024 | 12.42 | 12.50 | 11.55 | 12.50 | 12.50 | 5,700 |
| Oct 25, 2024 | 12.35 | 12.35 | 12.02 | 12.02 | 12.02 | 700 |
| Oct 24, 2024 | 13.33 | 13.33 | 12.10 | 12.10 | 12.10 | 900 |
| Oct 23, 2024 | 12.34 | 12.34 | 12.32 | 12.32 | 12.32 | 800 |
| Oct 22, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1,700 |
| Oct 21, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 221,100 |
| Oct 18, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 300 |
| Oct 17, 2024 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | 300 |
| Oct 16, 2024 | 12.86 | 13.28 | 12.80 | 12.80 | 12.80 | 405,700 |
| Oct 15, 2024 | 13.13 | 13.13 | 12.00 | 12.00 | 12.00 | 274,500 |
| Oct 14, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 192,600 |
| Oct 11, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1,300 |
| Oct 10, 2024 | 14.31 | 14.31 | 12.90 | 13.63 | 13.63 | 318,600 |
| Oct 9, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 205,200 |
| Oct 8, 2024 | 13.79 | 13.79 | 12.59 | 13.13 | 13.13 | 298,800 |
| Oct 7, 2024 | 14.14 | 14.68 | 14.09 | 14.15 | 14.15 | 202,400 |
| Oct 4, 2024 | 14.13 | 14.41 | 14.13 | 14.14 | 14.14 | 156,100 |
| Oct 3, 2024 | 14.00 | 14.38 | 13.78 | 14.14 | 14.14 | 1,611,400 |
| Oct 2, 2024 | 14.61 | 14.70 | 14.00 | 14.03 | 14.03 | 699,000 |
| Oct 1, 2024 | 14.25 | 14.96 | 12.75 | 12.75 | 12.75 | 1,800 |
| Sep 30, 2024 | 13.90 | 13.95 | 11.85 | 12.88 | 12.88 | 430,700 |
| Sep 27, 2024 | 13.44 | 13.60 | 12.34 | 12.52 | 12.52 | 489,500 |
| Sep 26, 2024 | 12.60 | 13.57 | 11.85 | 13.20 | 13.20 | 5,800 |
| Sep 25, 2024 | 12.06 | 12.06 | 11.75 | 11.75 | 11.75 | 143,000 |
| Sep 24, 2024 | 12.85 | 12.85 | 11.46 | 12.06 | 12.06 | 13,100 |
| Sep 23, 2024 | 10.23 | 10.75 | 10.20 | 10.75 | 10.75 | 1,000 |
| Sep 20, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 160,300 |
| Sep 19, 2024 | 10.41 | 11.00 | 10.41 | 11.00 | 11.00 | 700 |
| Sep 18, 2024 | 10.43 | 10.43 | 9.72 | 9.72 | 9.72 | 800 |
| Sep 17, 2024 | 9.48 | 9.87 | 9.48 | 9.87 | 9.87 | 320,500 |
| Sep 16, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 24,000 |
| Sep 13, 2024 | 10.50 | 10.50 | 10.05 | 10.05 | 10.05 | 128,300 |
| Sep 12, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 120,100 |
| Sep 11, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 162,800 |
| Sep 10, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 238,400 |
| Sep 9, 2024 | 10.44 | 10.44 | 10.05 | 10.05 | 10.05 | 1,500 |
| Sep 6, 2024 | 10.46 | 10.46 | 9.55 | 9.55 | 9.55 | 1,400 |
| Sep 5, 2024 | 9.40 | 10.35 | 9.40 | 10.35 | 10.35 | 400 |
| Sep 4, 2024 | 10.50 | 10.50 | 10.38 | 10.38 | 10.38 | 86,100 |
| Sep 3, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1,100 |
| Aug 30, 2024 | 10.40 | 10.70 | 10.05 | 10.25 | 10.25 | 210,200 |
| Aug 29, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 80,500 |
| Aug 28, 2024 | 10.44 | 10.44 | 9.40 | 9.40 | 9.40 | 2,900 |
| Aug 27, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 700 |
| Aug 26, 2024 | 9.81 | 10.63 | 9.81 | 10.63 | 10.63 | 700 |
| Aug 23, 2024 | 10.11 | 10.61 | 9.56 | 10.49 | 10.49 | 900 |
| Aug 22, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| Aug 21, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 800 |
| Aug 20, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 200 |
| Aug 19, 2024 | 10.52 | 10.60 | 10.50 | 10.50 | 10.50 | 3,100 |
| Aug 16, 2024 | 10.37 | 10.50 | 10.37 | 10.37 | 10.37 | 30,800 |
| Aug 15, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 500 |
| Aug 14, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 3,800 |
| Aug 13, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1,500 |
| Aug 12, 2024 | 10.00 | 10.21 | 10.00 | 10.21 | 10.21 | 7,300 |
| Aug 9, 2024 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 1,400 |
| Aug 8, 2024 | 10.00 | 10.00 | 9.54 | 9.96 | 9.96 | 211,000 |
| Aug 7, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| Aug 6, 2024 | 9.41 | 9.97 | 9.41 | 9.97 | 9.97 | 500 |
| Aug 5, 2024 | 8.99 | 9.59 | 8.99 | 9.50 | 9.50 | 10,500 |
| Aug 2, 2024 | 9.52 | 9.60 | 9.52 | 9.60 | 9.60 | 57,400 |
| Aug 1, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 200 |
| Jul 31, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 300 |
| Jul 30, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 72,000 |
| Jul 29, 2024 | 9.51 | 9.81 | 9.51 | 9.81 | 9.81 | 91,800 |
| Jul 26, 2024 | 9.86 | 9.86 | 9.47 | 9.47 | 9.47 | 7,400 |
| Jul 25, 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 66,100 |
| Jul 24, 2024 | 9.50 | 9.50 | 9.00 | 9.00 | 9.00 | 1,400 |
| Jul 23, 2024 | 9.18 | 9.49 | 8.99 | 9.49 | 9.49 | 261,300 |
| Jul 22, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
| Jul 19, 2024 | 9.50 | 9.64 | 9.43 | 9.43 | 9.43 | 88,900 |
| Jul 18, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 211,200 |
| Jul 17, 2024 | 9.70 | 9.70 | 9.67 | 9.67 | 9.67 | 282,800 |
| Jul 16, 2024 | 9.62 | 9.79 | 9.62 | 9.79 | 9.79 | 286,800 |
| Jul 15, 2024 | 9.75 | 9.90 | 9.54 | 9.54 | 9.54 | 21,700 |
| Jul 12, 2024 | 9.98 | 10.18 | 9.95 | 10.18 | 10.18 | 187,000 |
| Jul 11, 2024 | 9.55 | 9.95 | 9.55 | 9.95 | 9.95 | 7,800 |
| Jul 10, 2024 | 9.37 | 9.40 | 9.37 | 9.40 | 9.40 | 411,600 |
| Jul 9, 2024 | 9.20 | 9.55 | 8.85 | 9.44 | 9.44 | 25,200 |
| Jul 8, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 500 |
| Jul 5, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 15,900 |
| Jul 3, 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 500 |
| Jul 2, 2024 | 9.10 | 9.19 | 9.10 | 9.15 | 9.15 | 114,800 |
| Jul 1, 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 100 |
| Jun 28, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 246,400 |
| Jun 27, 2024 | 9.70 | 9.70 | 9.10 | 9.10 | 9.10 | 51,600 |
| Jun 26, 2024 | 8.77 | 9.26 | 8.77 | 9.25 | 9.25 | 182,000 |
| Jun 25, 2024 | 9.43 | 9.43 | 9.18 | 9.18 | 9.18 | 200 |
| Jun 24, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| Jun 21, 2024 | 9.30 | 9.30 | 8.76 | 8.76 | 8.76 | 400 |
| Jun 20, 2024 | 9.45 | 9.45 | 9.27 | 9.39 | 9.39 | 245,200 |
| Jun 18, 2024 | 8.99 | 9.40 | 8.99 | 9.40 | 9.40 | 98,100 |
| Jun 17, 2024 | 9.13 | 9.51 | 9.13 | 9.29 | 9.29 | 7,100 |
| Jun 14, 2024 | 8.85 | 9.27 | 8.85 | 9.10 | 9.10 | 1,809,800 |
| Jun 13, 2024 | 9.95 | 9.95 | 9.40 | 9.40 | 9.40 | 22,100 |
| Jun 12, 2024 | 0.21 Dividend | |||||
| Jun 12, 2024 | 9.66 | 9.78 | 9.66 | 9.78 | 9.78 | 500 |
| Jun 11, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.78 | 600 |
| Jun 10, 2024 | 10.05 | 10.05 | 10.02 | 10.02 | 9.81 | 600 |
| Jun 7, 2024 | 9.85 | 9.85 | 9.80 | 9.80 | 9.59 | 1,200 |
| Jun 6, 2024 | 10.05 | 10.09 | 9.89 | 10.09 | 9.88 | 2,200 |
| Jun 5, 2024 | 9.96 | 10.00 | 9.92 | 10.00 | 9.79 | 4,800 |
| Jun 4, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.60 | 500 |
| Jun 3, 2024 | 10.10 | 10.10 | 9.61 | 9.80 | 9.60 | 218,000 |
| May 31, 2024 | 9.16 | 9.86 | 9.16 | 9.86 | 9.65 | 1,004,800 |
| May 30, 2024 | 9.89 | 9.99 | 9.89 | 9.99 | 9.78 | 37,100 |
| May 29, 2024 | 10.00 | 10.05 | 10.00 | 10.05 | 9.84 | 202,400 |
| May 28, 2024 | 10.37 | 10.42 | 10.37 | 10.42 | 10.20 | 400 |
| May 24, 2024 | 10.27 | 10.27 | 10.13 | 10.25 | 10.04 | 361,400 |
| May 23, 2024 | 10.47 | 10.47 | 10.31 | 10.31 | 10.09 | 481,200 |
| May 22, 2024 | 10.50 | 10.65 | 10.50 | 10.65 | 10.43 | 600,300 |
| May 21, 2024 | 10.90 | 10.94 | 10.67 | 10.89 | 10.67 | 330,500 |
| May 20, 2024 | 11.06 | 11.10 | 10.98 | 11.10 | 10.87 | 347,500 |
| May 17, 2024 | 10.98 | 11.20 | 10.93 | 11.15 | 10.92 | 61,900 |
| May 16, 2024 | 10.00 | 10.85 | 10.00 | 10.85 | 10.63 | 226,500 |
| May 15, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.54 | 500 |
| May 14, 2024 | 10.45 | 10.62 | 9.69 | 10.62 | 10.40 | 151,700 |
| May 13, 2024 | 10.33 | 10.50 | 10.21 | 10.42 | 10.20 | 2,823,400 |
| May 10, 2024 | 10.19 | 10.19 | 9.75 | 9.85 | 9.65 | 481,500 |
| May 9, 2024 | 9.88 | 9.88 | 9.69 | 9.69 | 9.49 | 480,600 |
| May 8, 2024 | 9.45 | 9.81 | 9.45 | 9.45 | 9.25 | 64,100 |
| May 7, 2024 | 10.30 | 10.30 | 9.89 | 9.89 | 9.68 | 148,300 |
| May 6, 2024 | 10.21 | 10.35 | 10.20 | 10.35 | 10.13 | 441,400 |
| May 3, 2024 | 10.10 | 10.10 | 9.98 | 10.03 | 9.82 | 963,100 |
| May 2, 2024 | 10.00 | 10.10 | 10.00 | 10.00 | 9.79 | 265,600 |
| May 1, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.16 | 300 |
| Apr 30, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.40 | 600 |
| Apr 29, 2024 | 9.53 | 9.56 | 9.41 | 9.41 | 9.21 | 4,100 |
| Apr 26, 2024 | 9.40 | 9.42 | 9.40 | 9.42 | 9.22 | 800 |
| Apr 25, 2024 | 9.03 | 9.33 | 9.03 | 9.33 | 9.14 | 700 |
| Apr 24, 2024 | 9.13 | 9.31 | 9.13 | 9.30 | 9.11 | 83,100 |
| Apr 23, 2024 | 8.60 | 9.07 | 8.46 | 9.04 | 8.85 | 170,700 |
| Apr 22, 2024 | 8.74 | 8.74 | 8.61 | 8.61 | 8.43 | 242,600 |
| Apr 19, 2024 | 8.41 | 8.76 | 8.41 | 8.66 | 8.48 | 800 |
| Apr 18, 2024 | 8.94 | 8.94 | 8.68 | 8.76 | 8.58 | 6,500 |
| Apr 17, 2024 | 8.75 | 8.75 | 8.56 | 8.56 | 8.38 | 205,900 |
| Apr 16, 2024 | 8.91 | 8.91 | 8.64 | 8.64 | 8.46 | 7,100 |
| Apr 15, 2024 | 8.90 | 9.05 | 8.71 | 8.71 | 8.53 | 4,700 |
| Apr 12, 2024 | 9.20 | 9.20 | 8.98 | 8.98 | 8.79 | 2,300 |
| Apr 11, 2024 | 9.32 | 9.32 | 9.22 | 9.22 | 9.02 | 1,100 |
| Apr 10, 2024 | 9.00 | 9.17 | 9.00 | 9.00 | 8.81 | 1,500 |
| Apr 9, 2024 | 8.53 | 9.50 | 8.53 | 8.98 | 8.79 | 1,500 |
| Apr 8, 2024 | 8.90 | 8.90 | 8.69 | 8.69 | 8.51 | 247,000 |
| Apr 5, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.77 | 320,300 |
| Apr 4, 2024 | 8.99 | 8.99 | 8.75 | 8.75 | 8.57 | 1,100 |
| Apr 3, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.82 | 320,100 |
| Apr 2, 2024 | 9.00 | 9.22 | 9.00 | 9.01 | 8.82 | 247,200 |
| Apr 1, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.72 | 300 |
| Mar 28, 2024 | 8.97 | 9.05 | 8.80 | 8.80 | 8.62 | 260,800 |
| Mar 27, 2024 | 8.90 | 8.91 | 8.89 | 8.89 | 8.70 | 165,000 |
| Mar 26, 2024 | 8.97 | 8.97 | 8.95 | 8.95 | 8.76 | 273,000 |
| Mar 25, 2024 | 8.71 | 9.12 | 8.71 | 9.08 | 8.89 | 302,000 |
| Mar 22, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.91 | 240,600 |
| Mar 21, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.11 | 500 |
| Mar 20, 2024 | 8.83 | 9.12 | 8.83 | 8.90 | 8.71 | 1,300 |
| Mar 19, 2024 | 8.96 | 9.27 | 8.96 | 9.27 | 9.08 | 500 |
| Mar 18, 2024 | 9.25 | 9.40 | 9.15 | 9.15 | 8.96 | 547,600 |
| Mar 15, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.14 | 400 |
| Mar 14, 2024 | 9.30 | 9.68 | 9.30 | 9.42 | 9.22 | 800 |
| Mar 13, 2024 | 9.57 | 9.60 | 9.35 | 9.47 | 9.28 | 3,600 |
| Mar 12, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.16 | 100 |
| Mar 11, 2024 | 9.10 | 9.58 | 9.00 | 9.00 | 8.81 | 18,000 |
| Mar 8, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.91 | 4,900 |
| Mar 7, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.01 | 300 |
| Mar 6, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.01 | 1,300 |
| Mar 5, 2024 | 9.06 | 9.06 | 8.89 | 8.89 | 8.70 | 800 |
| Mar 4, 2024 | 8.85 | 9.47 | 8.85 | 9.00 | 8.81 | 2,100 |
| Mar 1, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.84 | 500 |
| Feb 29, 2024 | 9.30 | 9.34 | 9.06 | 9.25 | 9.06 | 3,800 |
| Feb 28, 2024 | 9.10 | 9.55 | 9.10 | 9.30 | 9.11 | 900 |
| Feb 27, 2024 | 9.80 | 9.80 | 9.55 | 9.55 | 9.35 | 500 |
| Feb 26, 2024 | 9.78 | 9.78 | 9.30 | 9.56 | 9.36 | 292,800 |
| Feb 23, 2024 | 9.94 | 9.94 | 9.30 | 9.65 | 9.45 | 247,200 |
| Feb 22, 2024 | 9.50 | 9.56 | 9.30 | 9.30 | 9.11 | 2,900 |
| Feb 21, 2024 | 9.50 | 9.50 | 9.27 | 9.27 | 9.08 | 4,000 |
| Feb 20, 2024 | 8.88 | 8.96 | 8.88 | 8.96 | 8.77 | 1,100 |
| Feb 16, 2024 | 9.23 | 9.40 | 8.96 | 9.30 | 9.11 | 8,300 |
| Feb 15, 2024 | 8.80 | 9.21 | 8.80 | 9.21 | 9.02 | 1,500 |
| Feb 14, 2024 | 9.00 | 9.06 | 9.00 | 9.05 | 8.86 | 3,300 |
| Feb 13, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.86 | - |
| Feb 12, 2024 | 9.14 | 9.14 | 9.05 | 9.05 | 8.86 | 8,200 |
| Feb 9, 2024 | 8.85 | 8.95 | 8.81 | 8.95 | 8.76 | 44,800 |
| Feb 8, 2024 | 8.84 | 9.05 | 8.84 | 8.88 | 8.70 | 63,500 |
| Feb 7, 2024 | 9.50 | 9.50 | 9.11 | 9.25 | 9.06 | 1,086,800 |
| Feb 6, 2024 | 9.95 | 10.00 | 9.40 | 9.74 | 9.54 | 81,400 |
| Feb 5, 2024 | 9.14 | 9.52 | 9.06 | 9.52 | 9.32 | 1,700 |
| Feb 2, 2024 | 9.17 | 9.17 | 8.82 | 9.04 | 8.85 | 95,100 |
| Feb 1, 2024 | 8.82 | 8.99 | 8.82 | 8.99 | 8.81 | 411,200 |
| Jan 31, 2024 | 9.12 | 9.12 | 8.89 | 8.95 | 8.76 | 300,100 |
| Jan 30, 2024 | 8.68 | 9.34 | 8.68 | 9.34 | 9.15 | 282,900 |
| Jan 29, 2024 | 9.67 | 9.67 | 8.72 | 9.00 | 8.81 | 1,300 |
| Jan 26, 2024 | 9.30 | 9.30 | 9.25 | 9.25 | 9.06 | 235,500 |
| Jan 25, 2024 | 9.50 | 9.50 | 9.24 | 9.27 | 9.07 | 467,100 |
| Jan 24, 2024 | 9.38 | 9.64 | 9.18 | 9.50 | 9.30 | 406,500 |
| Jan 23, 2024 | 9.26 | 9.33 | 8.39 | 9.33 | 9.14 | 447,400 |
| Jan 22, 2024 | 8.61 | 8.63 | 8.50 | 8.60 | 8.42 | 362,900 |
| Jan 19, 2024 | 8.15 | 8.88 | 8.08 | 8.88 | 8.70 | 214,200 |
| Jan 18, 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.40 | - |
| Jan 17, 2024 | 8.73 | 8.73 | 8.34 | 8.58 | 8.40 | 183,500 |
| Jan 16, 2024 | 8.85 | 8.87 | 8.68 | 8.68 | 8.50 | 887,900 |
| Jan 12, 2024 | 9.10 | 9.20 | 9.10 | 9.13 | 8.94 | 1,700 |
| Jan 11, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.71 | 119,400 |
| Jan 10, 2024 | 8.87 | 8.96 | 8.87 | 8.96 | 8.77 | 200,800 |
| Jan 9, 2024 | 9.00 | 9.10 | 8.93 | 8.93 | 8.74 | 891,000 |
| Jan 8, 2024 | 9.12 | 9.15 | 8.75 | 9.00 | 8.81 | 6,300 |
| Jan 5, 2024 | 9.23 | 9.46 | 9.12 | 9.12 | 8.93 | 1,200 |
| Jan 4, 2024 | 9.56 | 9.65 | 9.23 | 9.23 | 9.04 | 233,700 |
| Jan 3, 2024 | 9.40 | 9.52 | 9.12 | 9.12 | 8.93 | 112,600 |
| Jan 2, 2024 | 9.35 | 9.61 | 9.21 | 9.31 | 9.12 | 85,300 |
| Dec 29, 2023 | 9.21 | 9.60 | 9.21 | 9.60 | 9.40 | 6,600 |
| Dec 28, 2023 | 9.34 | 9.70 | 9.34 | 9.54 | 9.34 | 2,600 |
| Dec 27, 2023 | 9.40 | 9.52 | 9.40 | 9.45 | 9.26 | 131,000 |
| Dec 26, 2023 | 9.04 | 9.55 | 9.04 | 9.53 | 9.34 | 2,400 |
| Dec 22, 2023 | 8.90 | 9.33 | 8.90 | 9.33 | 9.14 | 38,100 |
| Dec 21, 2023 | 9.50 | 9.50 | 9.15 | 9.50 | 9.30 | 518,300 |
| Dec 20, 2023 | 0.13 Dividend | |||||
| Dec 20, 2023 | 9.50 | 9.50 | 8.77 | 9.38 | 9.18 | 10,200 |
| Dec 19, 2023 | 8.85 | 9.56 | 8.85 | 9.45 | 9.13 | 68,100 |
| Dec 18, 2023 | 9.27 | 9.35 | 9.01 | 9.03 | 8.72 | 1,800 |
| Dec 15, 2023 | 9.00 | 9.39 | 9.00 | 9.36 | 9.05 | 2,900 |
| Dec 14, 2023 | 8.87 | 9.13 | 8.66 | 8.95 | 8.65 | 130,900 |
| Dec 13, 2023 | 8.81 | 8.86 | 8.70 | 8.80 | 8.50 | 5,300 |
| Dec 12, 2023 | 8.92 | 8.94 | 8.81 | 8.81 | 8.51 | 3,000 |
| Dec 11, 2023 | 8.94 | 9.03 | 8.81 | 8.94 | 8.64 | 307,800 |
| Dec 8, 2023 | 8.95 | 8.95 | 8.72 | 8.80 | 8.50 | 12,300 |
| Dec 7, 2023 | 8.93 | 9.02 | 8.72 | 9.02 | 8.72 | 89,300 |
| Dec 6, 2023 | 9.10 | 9.10 | 8.72 | 8.93 | 8.63 | 405,400 |
| Dec 5, 2023 | 9.03 | 9.07 | 8.72 | 9.07 | 8.76 | 227,200 |
| Dec 4, 2023 | 9.07 | 9.15 | 9.00 | 9.13 | 8.82 | 519,700 |
| Dec 1, 2023 | 9.23 | 9.23 | 9.00 | 9.21 | 8.90 | 784,400 |
| Nov 30, 2023 | 9.58 | 9.58 | 9.16 | 9.27 | 8.96 | 166,300 |
| Nov 29, 2023 | 9.39 | 9.55 | 9.33 | 9.45 | 9.13 | 563,700 |
| Nov 28, 2023 | 9.52 | 9.56 | 9.34 | 9.56 | 9.24 | 18,500 |
| Nov 27, 2023 | 9.99 | 9.99 | 9.55 | 9.55 | 9.23 | 1,800 |
| Nov 24, 2023 | 10.02 | 10.02 | 9.68 | 9.91 | 9.58 | 3,300 |
| Nov 22, 2023 | 9.58 | 10.00 | 9.47 | 10.00 | 9.66 | 189,600 |
| Nov 21, 2023 | 9.47 | 9.80 | 9.47 | 9.73 | 9.40 | 169,300 |
| Nov 20, 2023 | 9.25 | 9.90 | 9.25 | 9.90 | 9.57 | 1,225,700 |
| Nov 17, 2023 | 9.57 | 9.80 | 9.47 | 9.80 | 9.47 | 221,400 |
| Nov 16, 2023 | 10.00 | 10.12 | 9.82 | 9.95 | 9.61 | 178,600 |
| Nov 15, 2023 | 10.51 | 10.97 | 10.51 | 10.82 | 10.45 | 44,000 |
Related Tickers
MPNGF Meituan
21.75
-8.42%
DADA Dada Nexus Limited
1.3750
+0.36%
1AMZN.MI Amazon.com, Inc.
193.52
-3.55%
MPNGY Meituan
43.42
+0.70%
MVE.OL Matvareexpressen As
70.00
+1.45%
VIPS Vipshop Holdings Limited
14.02
+0.39%
0A2S.IL PDD Holdings Inc.
134.00
0.00%
9PDA.F PDD Holdings Inc.
108.00
+2.37%
9PDA.SG Pinduoduo Inc
108.00
+1.41%
AMZN.SN Amazon.com, Inc.
212.53
0.00%