Alibaba Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	80.000	81.100	79.100	80.650	77.171	31,021,600
2023-11-10	80.900	81.000	79.550	79.600	76.166	34,168,738
2023-11-09	82.500	82.800	81.400	82.150	78.606	18,303,689
2023-11-08	83.000	84.150	82.300	82.500	78.941	22,210,760
2023-11-07	84.400	84.750	82.750	83.150	79.563	24,603,820
2023-11-06	84.300	84.950	83.550	84.850	81.190	30,546,029
2023-11-03	81.900	83.100	81.050	82.850	79.276	26,892,330
2023-11-02	81.200	82.200	80.300	80.500	77.027	17,414,150
2023-11-01	80.100	80.700	79.100	79.600	76.166	20,894,170
2023-10-31	81.300	81.300	79.900	80.050	76.597	27,394,930
2023-10-30	80.750	82.000	80.700	81.850	78.319	31,881,260
2023-10-27	80.450	82.800	80.250	82.400	78.845	42,806,609
2023-10-26	79.200	80.300	79.000	79.750	76.310	23,719,270
2023-10-25	80.800	81.400	79.000	79.300	75.879	45,615,969
2023-10-24	78.000	78.550	77.050	77.200	73.870	38,345,047
2023-10-20	78.200	79.150	78.100	78.500	75.114	35,074,840
2023-10-19	80.900	81.150	79.050	79.150	75.736	41,786,980
2023-10-18	81.900	82.700	81.000	81.450	77.936	21,876,250
2023-10-17	81.850	82.200	81.350	82.000	78.463	17,701,840
2023-10-16	82.200	82.800	81.100	81.300	77.793	22,249,350
2023-10-13	83.250	83.900	82.500	82.600	79.037	28,548,641
2023-10-12	86.900	86.900	85.650	85.850	82.146	26,037,600
2023-10-11	85.350	85.550	84.300	84.600	80.950	31,718,051
2023-10-10	83.900	85.300	83.250	83.400	79.802	29,317,211
2023-10-09	83.200	83.450	81.550	82.100	78.558	24,082,279
2023-10-06	82.000	83.350	82.000	82.900	79.324	15,175,170
2023-10-05	82.150	82.800	81.350	81.350	77.841	21,793,199
2023-10-04	82.100	82.900	81.200	81.750	78.223	25,898,500
2023-10-03	84.150	84.250	82.350	83.100	79.515	36,631,879
2023-09-29	84.000	86.650	83.600	85.600	81.907	34,608,434
2023-09-28	84.850	84.850	82.850	83.000	79.419	27,187,830
2023-09-27	83.900	85.650	83.900	84.500	80.855	27,246,260
2023-09-26	84.450	84.950	83.400	83.950	80.328	27,428,051
2023-09-25	86.200	86.500	84.250	84.350	80.711	20,742,680
2023-09-22	82.650	86.300	82.150	85.900	82.194	40,153,141
2023-09-21	84.250	84.300	82.350	82.650	79.085	33,742,910
2023-09-20	84.850	85.500	84.450	84.500	80.855	21,150,730
2023-09-19	84.800	85.150	84.050	84.800	81.142	21,904,461
2023-09-18	85.100	85.750	84.200	84.200	80.568	31,917,289
2023-09-15	86.000	87.450	85.200	86.250	82.529	53,342,660
2023-09-14	85.800	86.550	85.100	85.900	82.194	32,653,820
2023-09-13	86.850	87.100	85.300	85.550	81.859	31,205,420
2023-09-12	86.700	87.150	85.900	86.300	82.577	33,461,781
2023-09-11	87.950	88.800	86.850	88.050	84.252	64,101,738
2023-09-07	93.050	93.050	90.500	90.800	86.883	26,196,619
2023-09-06	92.100	92.950	91.150	92.250	88.270	26,538,430
2023-09-05	93.000	93.950	91.750	92.350	88.366	54,564,801
2023-09-04	92.950	94.000	92.000	93.150	89.132	85,600,312
2023-08-31	91.250	91.700	89.600	90.200	86.309	68,704,734
2023-08-30	92.000	92.000	89.850	90.350	86.452	39,173,992
2023-08-29	90.050	91.500	89.650	90.900	86.979	33,359,480
2023-08-28	91.850	91.900	88.700	88.900	85.065	30,525,109
2023-08-25	87.800	88.500	87.300	87.500	83.725	23,103,920
2023-08-24	88.100	90.300	87.700	89.550	85.687	39,372,246
2023-08-23	86.600	88.200	86.100	87.300	83.534	32,126,400
2023-08-22	86.350	88.700	85.400	87.350	83.582	37,262,449
2023-08-21	85.700	87.550	85.150	85.700	82.003	39,147,527
2023-08-18	89.250	89.850	86.800	87.000	83.247	42,258,141
2023-08-17	86.600	90.600	86.200	90.100	86.213	55,171,500
2023-08-16	90.000	90.650	88.900	89.250	85.400	42,124,793

← NewerPage 13 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.