Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 115.20 | 116.40 | 113.40 | 115.40 | 114.36 | 34,862 |
| 2026-04-30 | 110.80 | 112.80 | 110.20 | 112.60 | 111.58 | 21,624 |
| 2026-04-29 | 113.40 | 113.80 | 111.40 | 112.00 | 110.99 | 12,983 |
| 2026-04-28 | 110.80 | 112.00 | 110.00 | 111.40 | 110.40 | 19,897 |
| 2026-04-27 | 113.40 | 114.00 | 112.60 | 113.00 | 111.98 | 15,372 |
| 2026-04-24 | 115.20 | 115.40 | 112.60 | 115.40 | 114.36 | 50,444 |
| 2026-04-23 | 114.00 | 114.80 | 112.60 | 112.60 | 111.58 | 16,779 |
| 2026-04-22 | 115.00 | 118.00 | 114.40 | 117.20 | 116.14 | 39,176 |
| 2026-04-21 | 118.20 | 118.80 | 115.60 | 115.60 | 114.56 | 9,324 |
| 2026-04-20 | 118.80 | 119.40 | 118.00 | 118.80 | 117.73 | 14,519 |
| 2026-04-17 | 117.80 | 121.40 | 117.80 | 120.60 | 119.51 | 36,035 |
| 2026-04-16 | 117.20 | 118.60 | 115.40 | 118.20 | 117.13 | 38,716 |
| 2026-04-15 | 112.00 | 113.20 | 111.40 | 112.80 | 111.78 | 44,177 |
| 2026-04-14 | 108.40 | 112.60 | 108.00 | 111.80 | 110.79 | 21,065 |
| 2026-04-13 | 107.80 | 108.20 | 107.20 | 107.80 | 106.83 | 14,913 |
| 2026-04-10 | 110.20 | 110.40 | 109.00 | 109.00 | 108.02 | 22,028 |
| 2026-04-09 | 108.00 | 108.40 | 106.20 | 107.60 | 106.63 | 23,187 |
| 2026-04-08 | 110.60 | 110.80 | 107.00 | 107.60 | 106.63 | 51,638 |
| 2026-04-07 | 105.80 | 106.80 | 102.60 | 102.60 | 101.67 | 29,659 |
| 2026-04-02 | 104.60 | 106.40 | 104.00 | 105.40 | 104.45 | 33,898 |
| 2026-04-01 | 108.80 | 108.80 | 106.60 | 106.80 | 105.84 | 37,615 |
| 2026-03-31 | 105.80 | 107.20 | 105.60 | 106.40 | 105.44 | 29,975 |
| 2026-03-30 | 107.00 | 108.00 | 106.60 | 107.80 | 106.83 | 8,051 |
| 2026-03-27 | 108.80 | 108.80 | 106.80 | 106.80 | 105.84 | 23,554 |
| 2026-03-26 | 108.80 | 110.00 | 108.20 | 108.40 | 107.42 | 14,461 |
| 2026-03-25 | 113.00 | 113.60 | 110.80 | 112.40 | 111.39 | 29,206 |
| 2026-03-24 | 108.60 | 108.60 | 107.00 | 107.80 | 106.83 | 26,052 |
| 2026-03-23 | 105.60 | 109.40 | 105.40 | 108.20 | 107.22 | 52,317 |
| 2026-03-20 | 109.20 | 109.40 | 107.20 | 107.20 | 106.23 | 36,843 |
| 2026-03-19 | 117.60 | 117.60 | 105.80 | 108.40 | 107.42 | 75,832 |
| 2026-03-18 | 122.20 | 123.00 | 117.80 | 117.80 | 116.74 | 26,488 |
| 2026-03-17 | 120.00 | 120.20 | 118.00 | 118.00 | 116.94 | 10,022 |
| 2026-03-16 | 119.40 | 121.60 | 119.00 | 119.00 | 117.93 | 22,153 |
| 2026-03-13 | 118.00 | 119.40 | 117.80 | 118.20 | 117.13 | 13,591 |
| 2026-03-12 | 116.40 | 117.80 | 116.00 | 116.40 | 115.35 | 16,498 |
| 2026-03-11 | 117.40 | 117.80 | 116.60 | 117.20 | 116.14 | 43,579 |
| 2026-03-10 | 116.80 | 118.80 | 115.80 | 118.40 | 117.33 | 26,334 |
| 2026-03-09 | 113.60 | 114.40 | 111.40 | 113.40 | 112.38 | 33,727 |
| 2026-03-06 | 115.40 | 115.40 | 111.60 | 113.60 | 112.58 | 67,727 |
| 2026-03-05 | 111.80 | 113.20 | 111.00 | 112.40 | 111.39 | 49,000 |
| 2026-03-04 | 114.60 | 117.00 | 114.40 | 114.60 | 113.57 | 30,374 |
| 2026-03-03 | 119.00 | 119.20 | 115.40 | 117.20 | 116.14 | 51,438 |
| 2026-03-02 | 118.20 | 121.20 | 118.00 | 120.80 | 119.71 | 35,042 |
| 2026-02-27 | 124.60 | 124.60 | 121.60 | 122.40 | 121.30 | 49,171 |
| 2026-02-26 | 124.80 | 126.00 | 123.60 | 124.80 | 123.67 | 62,577 |
| 2026-02-25 | 128.60 | 130.20 | 128.00 | 128.60 | 127.44 | 16,383 |
| 2026-02-24 | 129.20 | 130.20 | 128.20 | 130.00 | 128.83 | 16,724 |
| 2026-02-23 | 132.00 | 132.60 | 130.20 | 130.60 | 129.42 | 11,343 |
| 2026-02-20 | 128.80 | 131.60 | 128.00 | 130.80 | 129.62 | 29,992 |
| 2026-02-19 | 132.40 | 133.00 | 131.20 | 132.00 | 130.81 | 18,217 |
| 2026-02-18 | 131.40 | 133.20 | 131.40 | 133.20 | 132.00 | 13,144 |
| 2026-02-17 | 132.20 | 133.60 | 130.00 | 131.60 | 130.41 | 23,839 |
| 2026-02-16 | 131.80 | 133.40 | 131.60 | 132.00 | 130.81 | 29,339 |
| 2026-02-13 | 133.80 | 134.20 | 126.20 | 132.00 | 130.81 | 88,085 |
| 2026-02-12 | 136.40 | 137.60 | 132.20 | 132.80 | 131.60 | 27,312 |
| 2026-02-11 | 137.40 | 138.40 | 136.40 | 137.20 | 135.96 | 24,584 |
| 2026-02-10 | 138.00 | 139.60 | 136.20 | 138.80 | 137.55 | 18,131 |
| 2026-02-09 | 136.60 | 138.60 | 135.20 | 138.40 | 137.15 | 32,829 |
| 2026-02-06 | 134.20 | 136.60 | 134.20 | 136.00 | 134.77 | 26,234 |
| 2026-02-05 | 138.00 | 138.80 | 133.20 | 135.00 | 133.78 | 41,730 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.9340 USD |
| 2025-06-12 | 1.7790 USD |
| 2024-06-13 | 1.4766 USD |
| 2023-12-20 | 0.8895 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.