Alibaba Group Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 76.000 | 77.500 | 75.750 | 76.500 | 75.171 | 39,385,352 |
| 2024-08-06 | 75.350 | 76.200 | 75.200 | 75.250 | 73.942 | 47,939,832 |
| 2024-08-05 | 74.150 | 75.800 | 72.800 | 74.200 | 72.910 | 49,548,352 |
| 2024-08-02 | 76.000 | 76.750 | 74.850 | 75.350 | 74.040 | 36,160,699 |
| 2024-08-01 | 77.200 | 78.000 | 76.800 | 77.500 | 76.153 | 38,913,398 |
| 2024-07-31 | 76.300 | 78.300 | 76.100 | 77.300 | 75.957 | 63,322,191 |
| 2024-07-30 | 76.650 | 76.950 | 75.600 | 76.200 | 74.876 | 42,711,031 |
| 2024-07-29 | 74.800 | 77.300 | 74.750 | 76.550 | 75.220 | 74,410,234 |
| 2024-07-26 | 73.600 | 73.900 | 72.800 | 73.100 | 71.830 | 24,685,760 |
| 2024-07-25 | 74.500 | 74.550 | 73.200 | 73.300 | 72.026 | 28,685,061 |
| 2024-07-24 | 74.050 | 74.850 | 74.050 | 74.200 | 72.910 | 24,392,949 |
| 2024-07-23 | 75.150 | 75.200 | 74.000 | 74.100 | 72.812 | 29,397,900 |
| 2024-07-22 | 73.800 | 75.200 | 73.700 | 74.750 | 73.451 | 33,903,551 |
| 2024-07-19 | 74.550 | 74.950 | 73.450 | 73.800 | 72.517 | 42,933,699 |
| 2024-07-18 | 75.550 | 76.100 | 75.100 | 75.800 | 74.483 | 35,852,219 |
| 2024-07-17 | 75.950 | 76.950 | 75.800 | 76.300 | 74.974 | 43,176,480 |
| 2024-07-16 | 75.700 | 75.950 | 75.100 | 75.500 | 74.188 | 33,288,012 |
| 2024-07-15 | 77.200 | 77.950 | 76.350 | 76.650 | 75.318 | 40,320,273 |
| 2024-07-12 | 76.400 | 78.700 | 76.400 | 78.400 | 77.037 | 65,804,359 |
| 2024-07-11 | 74.000 | 76.000 | 73.800 | 75.450 | 74.139 | 48,693,391 |
| 2024-07-10 | 73.700 | 74.600 | 73.100 | 73.100 | 71.830 | 35,940,887 |
| 2024-07-09 | 71.250 | 73.000 | 71.250 | 72.500 | 71.240 | 33,931,539 |
| 2024-07-08 | 72.050 | 72.650 | 71.450 | 71.800 | 70.552 | 41,071,008 |
| 2024-07-05 | 73.100 | 73.800 | 72.750 | 72.900 | 71.633 | 30,464,779 |
| 2024-07-04 | 73.400 | 73.950 | 73.000 | 73.150 | 71.879 | 30,491,750 |
| 2024-07-03 | 71.650 | 72.750 | 71.100 | 72.200 | 70.945 | 38,913,160 |
| 2024-07-02 | 69.800 | 72.000 | 69.800 | 70.450 | 69.226 | 43,280,641 |
| 2024-06-28 | 70.600 | 71.600 | 70.500 | 70.500 | 69.275 | 39,388,449 |
| 2024-06-27 | 72.000 | 72.600 | 71.250 | 71.550 | 70.307 | 37,688,859 |
| 2024-06-26 | 71.700 | 73.450 | 71.700 | 72.850 | 71.584 | 29,066,180 |
| 2024-06-25 | 72.250 | 73.200 | 72.100 | 72.650 | 71.387 | 27,467,170 |
| 2024-06-24 | 71.050 | 72.100 | 71.000 | 72.050 | 70.798 | 32,160,119 |
| 2024-06-21 | 72.450 | 72.650 | 71.500 | 72.000 | 70.749 | 57,906,312 |
| 2024-06-20 | 73.950 | 74.450 | 73.300 | 73.400 | 72.124 | 24,354,939 |
| 2024-06-19 | 72.900 | 74.450 | 72.250 | 74.200 | 72.910 | 31,831,869 |
| 2024-06-18 | 72.500 | 73.400 | 71.850 | 72.100 | 70.847 | 34,574,121 |
| 2024-06-17 | 71.850 | 73.000 | 71.150 | 72.500 | 71.240 | 35,419,262 |
| 2024-06-14 | 73.750 | 73.900 | 72.250 | 72.800 | 71.535 | 61,962,406 |
| 2024-06-13 | 75.300 | 75.350 | 73.700 | 74.500 | 73.205 | 51,382,441 |
| 2024-06-12 | 74.500 | 75.200 | 74.050 | 74.150 | 72.861 | 34,449,070 |
| 2024-06-11 | 76.600 | 77.050 | 75.750 | 76.450 | 74.162 | 45,378,367 |
| 2024-06-07 | 78.100 | 78.100 | 76.900 | 77.100 | 74.793 | 46,037,910 |
| 2024-06-06 | 78.100 | 78.450 | 76.650 | 77.100 | 74.793 | 39,115,152 |
| 2024-06-05 | 77.150 | 78.400 | 76.600 | 76.950 | 74.647 | 41,354,449 |
| 2024-06-04 | 76.000 | 76.850 | 75.900 | 76.400 | 74.114 | 30,437,289 |
| 2024-06-03 | 76.500 | 77.500 | 76.450 | 76.650 | 74.356 | 73,997,961 |
| 2024-05-31 | 77.450 | 77.900 | 74.900 | 74.900 | 72.659 | 148,283,906 |
| 2024-05-30 | 76.400 | 77.600 | 75.900 | 76.300 | 74.017 | 46,353,898 |
| 2024-05-29 | 78.500 | 78.800 | 76.100 | 76.800 | 74.502 | 67,568,273 |
| 2024-05-28 | 79.200 | 80.200 | 78.850 | 79.550 | 77.169 | 32,245,770 |
| 2024-05-27 | 78.900 | 79.650 | 77.900 | 79.250 | 76.878 | 39,037,398 |
| 2024-05-24 | 78.450 | 79.900 | 77.650 | 78.150 | 75.811 | 48,522,480 |
| 2024-05-23 | 81.000 | 81.050 | 77.550 | 78.650 | 76.296 | 100,353,203 |
| 2024-05-22 | 84.150 | 84.300 | 83.000 | 83.000 | 80.516 | 34,490,727 |
| 2024-05-21 | 85.500 | 85.900 | 83.950 | 84.400 | 81.874 | 43,053,281 |
| 2024-05-20 | 85.900 | 86.300 | 84.850 | 85.350 | 82.796 | 53,129,871 |
| 2024-05-17 | 85.000 | 85.900 | 84.450 | 85.700 | 83.135 | 111,456,492 |
| 2024-05-16 | 79.300 | 81.000 | 78.800 | 79.700 | 77.315 | 111,040,000 |
| 2024-05-14 | 82.000 | 83.450 | 82.000 | 82.650 | 80.177 | 78,159,125 |
| 2024-05-13 | 77.650 | 81.600 | 77.300 | 81.150 | 78.722 | 78,841,984 |
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.