Alibaba Group Holding Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	71.350	71.900	69.400	70.300	68.196	113,581,602
2024-02-07	76.850	77.050	74.550	74.900	72.659	62,186,754
2024-02-06	72.800	76.700	72.650	76.000	73.726	109,957,102
2024-02-05	69.050	71.500	69.050	70.650	68.536	38,569,559
2024-02-02	72.000	72.750	70.050	70.700	68.584	34,666,859
2024-02-01	70.200	72.650	69.750	71.050	68.924	50,417,312
2024-01-31	70.950	71.000	69.150	69.550	67.469	51,391,406
2024-01-30	71.650	72.000	70.750	71.150	69.021	39,880,207
2024-01-29	72.200	73.500	72.100	72.600	70.427	52,527,480
2024-01-26	72.400	72.600	70.250	70.900	68.778	60,517,340
2024-01-25	73.000	73.700	71.900	73.350	71.155	64,649,633
2024-01-24	71.700	73.000	70.150	72.600	70.427	103,474,203
2024-01-23	66.600	69.350	66.300	67.650	65.626	74,570,914
2024-01-22	67.100	67.200	64.600	65.450	63.491	74,043,688
2024-01-19	66.100	66.850	65.150	65.550	63.588	54,296,781
2024-01-18	67.100	67.400	66.150	66.650	64.655	57,626,969
2024-01-17	68.000	68.000	65.100	65.650	63.685	68,277,430
2024-01-16	68.850	70.000	68.050	68.400	66.353	42,678,059
2024-01-15	70.100	70.800	69.400	70.000	67.905	19,966,330
2024-01-12	70.400	71.750	70.100	70.550	68.439	28,180,141
2024-01-11	69.400	71.900	69.050	70.850	68.730	44,861,168
2024-01-10	69.900	70.350	68.900	69.300	67.226	52,717,500
2024-01-09	70.250	71.100	69.550	69.750	67.663	50,769,602
2024-01-08	71.300	71.350	69.650	70.350	68.245	34,239,246
2024-01-05	73.050	73.050	71.400	71.650	69.506	52,087,621
2024-01-04	74.000	74.200	73.300	74.050	71.834	37,563,289
2024-01-03	73.400	73.400	72.600	73.300	71.106	37,529,340
2024-01-02	76.100	76.200	74.150	74.700	72.465	28,567,840
2023-12-29	76.000	76.050	75.050	75.600	73.338	26,301,971
2023-12-28	73.800	76.150	73.650	75.850	73.580	49,312,461
2023-12-27	73.500	74.300	72.850	73.800	71.591	36,876,898
2023-12-22	74.200	74.800	71.650	71.850	69.700	59,400,449
2023-12-21	72.250	73.550	72.000	73.350	71.155	34,236,246
2023-12-20	72.650	73.700	72.250	72.550	70.379	44,579,801
2023-12-19	71.850	72.150	71.150	71.650	68.559	31,969,359
2023-12-18	71.900	72.800	71.700	72.100	68.990	37,723,191
2023-12-15	70.400	72.950	70.400	71.650	68.559	62,228,680
2023-12-14	69.550	70.600	68.600	69.100	66.119	44,998,391
2023-12-13	69.000	69.800	68.850	69.400	66.406	27,833,189
2023-12-12	69.050	70.200	68.850	70.100	67.076	37,921,480
2023-12-11	69.250	69.500	67.800	68.800	65.832	70,139,102
2023-12-08	69.700	71.000	69.300	70.500	67.459	52,123,070
2023-12-07	69.400	69.950	68.650	69.700	66.693	39,815,367
2023-12-06	70.000	70.850	69.400	70.150	67.124	74,529,930
2023-12-05	70.800	71.050	69.900	70.500	67.459	56,325,910
2023-12-04	72.350	72.550	70.550	70.800	67.746	78,421,906
2023-12-01	72.600	73.050	71.650	71.850	68.750	93,686,289
2023-11-30	72.500	73.000	71.650	72.750	69.612	85,244,703
2023-11-29	73.950	74.150	71.900	72.700	69.564	91,555,008
2023-11-28	75.000	75.450	74.000	74.350	71.143	56,690,168
2023-11-27	75.950	76.250	74.700	76.100	72.817	36,613,781
2023-11-24	77.100	77.350	75.900	76.200	72.913	29,509,750
2023-11-23	76.450	77.500	76.000	77.250	73.917	39,544,273
2023-11-22	76.550	77.200	76.100	76.850	73.535	47,284,207
2023-11-21	76.000	77.500	75.750	76.000	72.721	86,788,570
2023-11-20	74.800	75.250	73.600	74.450	71.238	109,101,602
2023-11-17	75.000	76.650	72.900	73.250	70.090	190,538,000
2023-11-16	84.200	84.200	81.000	81.350	77.841	58,203,449
2023-11-15	82.150	83.250	81.250	83.200	79.611	50,397,500
2023-11-14	80.250	80.450	79.100	79.200	75.783	28,959,039

← NewerPage 12 of 21 · 1,231 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.