Alibaba Group Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 77.500 | 78.750 | 77.100 | 77.950 | 75.617 | 47,295,129 |
| 2024-05-09 | 75.750 | 76.950 | 75.300 | 76.800 | 74.502 | 52,298,820 |
| 2024-05-08 | 78.250 | 78.450 | 75.550 | 76.150 | 73.871 | 54,000,422 |
| 2024-05-07 | 79.050 | 79.350 | 77.400 | 78.050 | 75.714 | 45,448,992 |
| 2024-05-06 | 79.500 | 79.600 | 78.500 | 79.500 | 77.121 | 56,218,488 |
| 2024-05-03 | 78.700 | 80.450 | 78.500 | 79.200 | 76.830 | 79,294,383 |
| 2024-05-02 | 73.500 | 76.750 | 73.350 | 76.100 | 73.823 | 68,356,383 |
| 2024-04-30 | 75.150 | 75.400 | 73.800 | 74.350 | 72.125 | 47,495,449 |
| 2024-04-29 | 74.300 | 76.000 | 74.100 | 74.350 | 72.125 | 55,367,961 |
| 2024-04-26 | 73.200 | 75.700 | 73.200 | 75.300 | 73.047 | 76,974,492 |
| 2024-04-25 | 72.500 | 74.100 | 72.050 | 73.000 | 70.815 | 43,558,809 |
| 2024-04-24 | 71.250 | 73.000 | 70.750 | 72.500 | 70.330 | 64,630,898 |
| 2024-04-23 | 69.300 | 70.350 | 68.800 | 69.800 | 67.711 | 47,335,660 |
| 2024-04-22 | 67.600 | 69.450 | 67.600 | 68.450 | 66.402 | 42,767,594 |
| 2024-04-19 | 66.850 | 67.050 | 65.800 | 66.700 | 64.704 | 51,647,809 |
| 2024-04-18 | 67.700 | 68.550 | 67.200 | 67.900 | 65.868 | 31,609,980 |
| 2024-04-17 | 68.100 | 68.550 | 67.300 | 68.000 | 65.965 | 40,972,641 |
| 2024-04-16 | 68.800 | 69.250 | 68.200 | 68.450 | 66.402 | 53,443,738 |
| 2024-04-15 | 70.000 | 70.650 | 69.800 | 70.400 | 68.293 | 42,987,922 |
| 2024-04-12 | 73.150 | 73.500 | 71.450 | 71.650 | 69.506 | 44,688,719 |
| 2024-04-11 | 72.750 | 74.450 | 72.500 | 74.200 | 71.980 | 41,223,559 |
| 2024-04-10 | 71.300 | 74.600 | 71.300 | 73.950 | 71.737 | 87,693,109 |
| 2024-04-09 | 70.100 | 71.450 | 69.850 | 70.500 | 68.390 | 34,509,480 |
| 2024-04-08 | 69.900 | 71.000 | 69.250 | 70.400 | 68.293 | 29,316,170 |
| 2024-04-05 | 70.400 | 70.950 | 68.900 | 70.050 | 67.954 | 41,301,672 |
| 2024-04-03 | 71.850 | 71.850 | 70.150 | 70.350 | 68.245 | 42,103,301 |
| 2024-04-02 | 71.650 | 72.000 | 69.700 | 71.000 | 68.875 | 63,731,871 |
| 2024-03-28 | 69.350 | 71.700 | 69.350 | 70.250 | 68.148 | 63,275,578 |
| 2024-03-27 | 69.700 | 69.950 | 68.500 | 68.800 | 66.741 | 66,012,633 |
| 2024-03-26 | 69.500 | 70.850 | 69.300 | 70.300 | 68.196 | 46,925,398 |
| 2024-03-25 | 70.150 | 70.950 | 69.800 | 70.300 | 68.196 | 42,502,488 |
| 2024-03-22 | 72.200 | 72.400 | 70.100 | 71.000 | 68.875 | 46,657,793 |
| 2024-03-21 | 72.500 | 73.250 | 72.250 | 72.550 | 70.379 | 38,991,191 |
| 2024-03-20 | 71.300 | 71.750 | 70.350 | 71.250 | 69.118 | 30,531,961 |
| 2024-03-19 | 71.250 | 71.700 | 70.600 | 71.100 | 68.972 | 38,328,078 |
| 2024-03-18 | 71.150 | 72.500 | 71.150 | 72.000 | 69.845 | 29,947,859 |
| 2024-03-15 | 71.400 | 72.000 | 70.800 | 71.900 | 69.748 | 66,420,789 |
| 2024-03-14 | 74.300 | 75.200 | 72.800 | 73.450 | 71.252 | 48,282,141 |
| 2024-03-13 | 74.500 | 75.050 | 73.750 | 74.000 | 71.785 | 47,435,352 |
| 2024-03-12 | 73.550 | 75.000 | 72.950 | 74.850 | 72.610 | 73,206,570 |
| 2024-03-11 | 72.150 | 73.200 | 72.100 | 72.800 | 70.621 | 37,032,887 |
| 2024-03-08 | 70.800 | 72.350 | 70.750 | 71.250 | 69.118 | 33,041,430 |
| 2024-03-07 | 72.050 | 72.650 | 70.100 | 70.700 | 68.584 | 42,526,422 |
| 2024-03-06 | 70.550 | 72.700 | 70.300 | 71.850 | 69.700 | 56,159,848 |
| 2024-03-05 | 70.200 | 70.900 | 69.050 | 69.700 | 67.614 | 59,448,359 |
| 2024-03-04 | 73.300 | 73.450 | 71.500 | 72.100 | 69.942 | 55,605,207 |
| 2024-03-01 | 72.000 | 73.400 | 71.500 | 73.050 | 70.864 | 60,262,859 |
| 2024-02-29 | 72.750 | 74.100 | 72.400 | 72.900 | 70.718 | 49,333,480 |
| 2024-02-28 | 75.600 | 76.200 | 74.100 | 74.250 | 72.028 | 42,583,113 |
| 2024-02-27 | 74.450 | 75.850 | 73.150 | 75.500 | 73.241 | 40,440,434 |
| 2024-02-26 | 74.300 | 74.700 | 73.700 | 74.150 | 71.931 | 22,212,369 |
| 2024-02-23 | 74.100 | 75.200 | 73.750 | 74.550 | 72.319 | 27,579,750 |
| 2024-02-22 | 73.700 | 74.850 | 73.450 | 74.850 | 72.610 | 42,773,594 |
| 2024-02-21 | 71.400 | 74.200 | 71.150 | 72.900 | 70.718 | 51,979,461 |
| 2024-02-20 | 72.200 | 72.600 | 70.800 | 72.150 | 69.991 | 32,254,400 |
| 2024-02-19 | 72.500 | 72.700 | 71.500 | 71.500 | 69.360 | 29,322,061 |
| 2024-02-16 | 71.800 | 73.400 | 71.350 | 73.000 | 70.815 | 52,343,660 |
| 2024-02-15 | 70.700 | 71.900 | 70.600 | 71.300 | 69.166 | 32,587,279 |
| 2024-02-14 | 68.700 | 70.950 | 68.300 | 70.800 | 68.681 | 42,049,340 |
| 2024-02-09 | 68.500 | 69.500 | 68.050 | 69.300 | 67.226 | 42,137,512 |
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.