Alibaba Group Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 108.80 | 110.90 | 108.30 | 108.80 | 108.80 | 51,610,590 |
| 2026-10-15 | 108.20 | 109.30 | 105.10 | 106.40 | 106.40 | 79,762,680 |
| 2026-10-14 | 108.20 | 113.20 | 107.00 | 110.50 | 110.50 | 101,342,352 |
| 2026-10-13 | 107.70 | 108.00 | 104.90 | 107.20 | 107.20 | 49,272,344 |
| 2026-10-12 | 110.30 | 110.40 | 107.80 | 108.20 | 108.20 | 46,617,406 |
| 2026-10-09 | 104.50 | 107.30 | 104.30 | 107.00 | 107.00 | 72,349,742 |
| 2026-10-08 | 104.40 | 106.70 | 103.30 | 104.30 | 104.30 | 66,440,070 |
| 2026-10-07 | 106.70 | 107.10 | 102.60 | 105.40 | 105.40 | 59,110,254 |
| 2026-10-06 | 108.50 | 109.20 | 107.70 | 108.20 | 108.20 | 31,496,596 |
| 2026-10-05 | 104.10 | 105.90 | 103.60 | 105.40 | 105.40 | 24,811,600 |
| 2026-10-02 | 104.10 | 104.70 | 102.70 | 104.40 | 104.40 | 39,772,508 |
| 2026-09-30 | 105.30 | 107.40 | 105.20 | 106.60 | 106.60 | 47,287,934 |
| 2026-09-29 | 106.60 | 107.20 | 105.20 | 106.20 | 106.20 | 57,027,477 |
| 2026-09-28 | 107.80 | 109.50 | 106.50 | 107.70 | 107.70 | 45,286,578 |
| 2026-09-25 | 107.50 | 108.60 | 106.30 | 108.40 | 108.40 | 28,037,889 |
| 2026-09-24 | 108.30 | 111.10 | 108.10 | 110.00 | 110.00 | 37,259,984 |
| 2026-09-23 | 113.80 | 114.20 | 109.10 | 109.80 | 109.80 | 86,835,984 |
| 2026-09-22 | 114.80 | 118.30 | 114.00 | 114.80 | 114.80 | 123,942,195 |
| 2026-09-21 | 110.70 | 112.70 | 110.10 | 112.60 | 112.60 | 54,733,773 |
| 2026-09-18 | 106.40 | 110.70 | 106.10 | 109.30 | 109.30 | 90,084,898 |
| 2026-09-17 | 105.00 | 106.00 | 104.20 | 105.10 | 105.10 | 50,647,520 |
| 2026-09-16 | 107.70 | 107.70 | 106.10 | 106.20 | 106.20 | 34,061,594 |
| 2026-09-15 | 107.00 | 108.80 | 105.80 | 107.20 | 107.20 | 47,161,375 |
| 2026-09-14 | 105.50 | 106.60 | 104.70 | 105.90 | 105.90 | 48,442,047 |
| 2026-09-11 | 105.00 | 107.70 | 104.70 | 107.50 | 107.50 | 56,226,973 |
| 2026-09-10 | 107.20 | 107.20 | 105.20 | 106.90 | 106.90 | 65,902,180 |
| 2026-09-09 | 110.50 | 110.90 | 108.60 | 109.80 | 109.80 | 46,572,012 |
| 2026-09-08 | 109.00 | 111.70 | 108.60 | 109.50 | 109.50 | 44,150,465 |
| 2026-09-07 | 110.30 | 111.00 | 109.10 | 109.60 | 109.60 | 40,367,117 |
| 2026-09-04 | 109.50 | 111.90 | 109.50 | 110.10 | 110.10 | 103,698,734 |
| 2026-09-03 | 110.50 | 110.70 | 106.50 | 107.50 | 107.50 | 69,972,406 |
| 2026-09-02 | 110.20 | 110.40 | 107.30 | 109.90 | 109.90 | 76,466,094 |
| 2026-09-01 | 112.20 | 112.70 | 109.50 | 110.40 | 110.40 | 99,751,648 |
| 2026-08-31 | 115.00 | 115.00 | 112.20 | 114.20 | 114.20 | 82,619,234 |
| 2026-08-28 | 113.10 | 114.80 | 112.50 | 113.90 | 113.90 | 73,086,523 |
| 2026-08-27 | 117.40 | 117.40 | 115.10 | 115.50 | 115.50 | 83,206,711 |
| 2026-08-26 | 115.70 | 117.80 | 115.60 | 116.60 | 116.60 | 133,860,906 |
| 2026-08-25 | 114.80 | 115.00 | 112.20 | 114.20 | 114.20 | 124,296,641 |
| 2026-08-24 | 113.10 | 113.50 | 110.10 | 112.50 | 112.50 | 362,953,469 |
| 2026-08-21 | 129.20 | 129.80 | 121.50 | 123.00 | 123.00 | 146,890,547 |
| 2026-08-20 | 126.60 | 129.00 | 124.30 | 126.20 | 126.20 | 92,028,320 |
| 2026-08-19 | 124.60 | 126.50 | 123.20 | 124.20 | 124.20 | 70,727,617 |
| 2026-08-18 | 122.00 | 128.30 | 121.00 | 126.70 | 126.70 | 120,433,805 |
| 2026-08-17 | 122.00 | 123.40 | 120.80 | 122.20 | 122.20 | 48,563,293 |
| 2026-08-14 | 120.30 | 120.80 | 118.50 | 119.90 | 119.90 | 56,905,094 |
| 2026-08-13 | 121.20 | 124.10 | 121.10 | 121.90 | 121.90 | 58,154,434 |
| 2026-08-12 | 124.40 | 124.90 | 121.30 | 122.60 | 122.60 | 65,057,855 |
| 2026-08-11 | 129.40 | 130.30 | 125.90 | 126.40 | 126.40 | 74,286,961 |
| 2026-08-10 | 125.40 | 127.50 | 124.20 | 126.70 | 126.70 | 53,629,555 |
| 2026-08-07 | 125.30 | 125.80 | 121.60 | 123.80 | 123.80 | 58,259,426 |
| 2026-08-06 | 126.50 | 126.50 | 123.70 | 124.40 | 124.40 | 67,212,281 |
| 2026-08-05 | 128.40 | 129.00 | 125.60 | 128.10 | 128.10 | 93,382,625 |
| 2026-08-04 | 126.80 | 129.20 | 124.70 | 125.80 | 125.80 | 125,358,922 |
| 2026-08-03 | 121.00 | 126.00 | 120.10 | 125.20 | 125.20 | 192,268,812 |
| 2026-07-31 | 114.10 | 119.30 | 113.30 | 117.00 | 117.00 | 144,668,797 |
| 2026-07-30 | 114.00 | 114.80 | 110.30 | 111.80 | 111.80 | 74,326,961 |
| 2026-07-29 | 113.90 | 115.50 | 111.70 | 113.60 | 113.60 | 93,154,773 |
| 2026-07-28 | 113.00 | 114.20 | 111.00 | 112.00 | 112.00 | 75,913,859 |
| 2026-07-27 | 111.40 | 111.60 | 108.80 | 111.00 | 111.00 | 58,415,973 |
| 2026-07-24 | 111.50 | 112.20 | 108.20 | 110.00 | 110.00 | 107,488,516 |
Page 1 of 21 · 1,229 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 1.0286 HKD |
| 2025-06-11 | 1.0302 HKD |
| 2024-06-12 | 0.9762 HKD |
| 2023-12-20 | 0.9760 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.