Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 137.40 | 138.20 | 134.60 | 134.80 | 133.58 | 28,122 |
| 2026-02-03 | 139.80 | 140.00 | 137.80 | 138.20 | 136.95 | 33,515 |
| 2026-02-02 | 140.60 | 143.40 | 138.60 | 143.20 | 141.91 | 38,403 |
| 2026-01-30 | 144.20 | 145.80 | 143.40 | 144.80 | 143.49 | 33,774 |
| 2026-01-29 | 148.00 | 151.00 | 144.00 | 145.80 | 144.49 | 64,476 |
| 2026-01-28 | 147.60 | 148.40 | 146.20 | 147.00 | 145.67 | 14,737 |
| 2026-01-27 | 146.20 | 147.60 | 145.20 | 145.40 | 144.09 | 17,752 |
| 2026-01-26 | 143.20 | 145.60 | 142.00 | 144.60 | 143.30 | 46,042 |
| 2026-01-23 | 147.80 | 150.80 | 146.60 | 147.20 | 145.87 | 50,125 |
| 2026-01-22 | 144.40 | 154.40 | 144.00 | 152.60 | 151.22 | 172,467 |
| 2026-01-21 | 143.00 | 144.60 | 141.60 | 143.60 | 142.30 | 34,707 |
| 2026-01-20 | 139.80 | 141.40 | 137.20 | 140.60 | 139.33 | 46,023 |
| 2026-01-19 | 140.80 | 141.60 | 139.60 | 140.40 | 139.13 | 52,590 |
| 2026-01-16 | 146.40 | 146.60 | 140.80 | 141.80 | 140.52 | 39,388 |
| 2026-01-15 | 145.80 | 148.60 | 144.40 | 148.20 | 146.86 | 28,460 |
| 2026-01-14 | 148.20 | 148.80 | 145.60 | 147.40 | 146.07 | 50,918 |
| 2026-01-13 | 140.80 | 146.40 | 140.20 | 145.80 | 144.49 | 48,133 |
| 2026-01-12 | 135.00 | 143.00 | 134.40 | 142.00 | 140.72 | 45,987 |
| 2026-01-09 | 128.80 | 130.20 | 128.00 | 129.40 | 128.23 | 28,177 |
| 2026-01-08 | 125.20 | 133.20 | 124.80 | 131.80 | 130.61 | 52,989 |
| 2026-01-07 | 128.00 | 128.20 | 125.60 | 126.20 | 125.06 | 24,945 |
| 2026-01-06 | 132.20 | 133.00 | 131.00 | 131.40 | 130.21 | 28,171 |
| 2026-01-05 | 134.20 | 134.20 | 130.20 | 131.40 | 130.21 | 23,571 |
| 2026-01-02 | 129.60 | 132.20 | 129.60 | 131.80 | 130.61 | 40,743 |
| 2025-12-30 | 125.80 | 127.00 | 125.80 | 127.00 | 125.85 | 8,284 |
| 2025-12-29 | 125.60 | 126.20 | 124.80 | 125.80 | 124.67 | 42,806 |
| 2025-12-23 | 128.60 | 128.60 | 126.80 | 127.40 | 126.25 | 9,027 |
| 2025-12-22 | 127.80 | 128.40 | 126.80 | 127.80 | 126.65 | 6,029 |
| 2025-12-19 | 127.80 | 128.80 | 127.00 | 128.60 | 127.44 | 13,943 |
| 2025-12-18 | 126.60 | 127.00 | 125.40 | 127.00 | 125.85 | 19,267 |
| 2025-12-17 | 128.00 | 128.80 | 125.80 | 125.80 | 124.67 | 16,873 |
| 2025-12-16 | 126.00 | 126.80 | 125.20 | 126.00 | 124.86 | 26,581 |
| 2025-12-15 | 130.80 | 131.00 | 127.60 | 128.60 | 127.44 | 31,597 |
| 2025-12-12 | 134.20 | 135.20 | 131.60 | 131.60 | 130.41 | 20,965 |
| 2025-12-11 | 133.00 | 133.20 | 130.80 | 132.00 | 130.81 | 23,150 |
| 2025-12-10 | 135.00 | 140.00 | 134.60 | 136.00 | 134.77 | 48,345 |
| 2025-12-09 | 133.20 | 134.20 | 132.60 | 134.00 | 132.79 | 15,588 |
| 2025-12-08 | 134.80 | 136.40 | 134.80 | 135.00 | 133.78 | 5,162 |
| 2025-12-05 | 135.80 | 137.20 | 135.60 | 136.00 | 134.77 | 21,438 |
| 2025-12-04 | 135.60 | 136.20 | 134.60 | 135.40 | 134.18 | 17,128 |
| 2025-12-03 | 135.40 | 136.00 | 134.40 | 135.20 | 133.98 | 19,275 |
| 2025-12-02 | 139.00 | 140.00 | 137.20 | 137.40 | 136.16 | 19,315 |
| 2025-12-01 | 136.60 | 140.20 | 136.60 | 140.00 | 138.74 | 46,759 |
| 2025-11-28 | 134.60 | 136.60 | 134.20 | 136.40 | 135.17 | 31,341 |
| 2025-11-27 | 134.00 | 134.00 | 133.20 | 133.40 | 132.20 | 22,103 |
| 2025-11-26 | 137.20 | 139.20 | 135.60 | 137.40 | 136.16 | 29,776 |
| 2025-11-25 | 141.40 | 146.40 | 135.00 | 136.00 | 134.77 | 178,613 |
| 2025-11-24 | 137.60 | 140.00 | 137.00 | 139.00 | 137.75 | 76,780 |
| 2025-11-21 | 130.60 | 132.80 | 129.20 | 131.20 | 130.02 | 69,259 |
| 2025-11-20 | 139.00 | 139.60 | 135.80 | 135.80 | 134.58 | 23,634 |
| 2025-11-19 | 138.60 | 139.40 | 137.20 | 137.40 | 136.16 | 40,242 |
| 2025-11-18 | 136.40 | 138.20 | 135.40 | 137.60 | 136.36 | 42,995 |
| 2025-11-17 | 136.60 | 139.00 | 135.40 | 137.80 | 136.56 | 35,245 |
| 2025-11-14 | 137.00 | 139.60 | 133.80 | 139.60 | 138.34 | 42,822 |
| 2025-11-13 | 143.20 | 143.80 | 137.20 | 137.20 | 135.96 | 33,961 |
| 2025-11-12 | 139.20 | 139.80 | 134.80 | 136.40 | 135.17 | 25,504 |
| 2025-11-11 | 142.80 | 142.80 | 139.00 | 139.80 | 138.54 | 22,323 |
| 2025-11-10 | 145.80 | 146.20 | 141.80 | 142.00 | 140.72 | 27,312 |
| 2025-11-07 | 143.40 | 143.60 | 139.20 | 140.60 | 139.33 | 32,361 |
| 2025-11-06 | 146.60 | 147.80 | 143.40 | 143.40 | 142.11 | 30,432 |
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.