Alibaba Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	91.100	92.700	90.850	91.200	87.266	27,712,820
2023-08-14	92.300	93.350	91.450	92.800	88.797	41,572,762
2023-08-11	97.150	97.950	95.300	95.300	91.189	61,924,422
2023-08-10	93.800	94.700	92.350	94.300	90.232	34,598,898
2023-08-09	92.350	94.400	92.050	94.100	90.041	30,298,221
2023-08-08	94.100	94.300	92.700	93.050	89.036	35,528,832
2023-08-07	94.350	96.050	93.600	95.600	91.476	22,359,340
2023-08-04	95.250	96.600	94.400	95.150	91.045	32,949,488
2023-08-03	93.700	94.750	93.050	93.150	89.132	50,021,609
2023-08-02	97.650	98.600	94.600	95.150	91.045	37,885,551
2023-08-01	99.700	100.00	96.900	97.850	93.629	53,949,328
2023-07-31	99.000	99.750	96.800	97.500	93.294	74,290,883
2023-07-28	93.400	96.500	93.300	95.900	91.763	46,062,047
2023-07-27	94.850	95.700	94.350	95.450	91.332	42,983,688
2023-07-26	93.000	94.200	92.650	93.850	89.801	38,602,992
2023-07-25	94.050	95.150	92.950	95.150	91.045	69,490,852
2023-07-24	90.000	90.750	88.750	89.550	85.687	29,727,631
2023-07-21	89.500	91.400	89.500	91.300	87.361	32,113,779
2023-07-20	90.400	92.150	89.200	89.500	85.639	27,696,551
2023-07-19	88.500	91.150	87.500	90.350	86.452	46,154,559
2023-07-18	91.450	91.500	89.550	89.700	85.830	44,406,672
2023-07-14	95.000	95.000	92.000	92.950	88.940	48,280,961
2023-07-13	92.000	92.750	91.550	92.750	88.749	61,069,219
2023-07-12	89.900	90.950	89.050	89.850	85.974	47,490,898
2023-07-11	88.500	89.250	87.700	88.750	84.921	51,083,008
2023-07-10	88.950	89.000	86.000	87.000	83.247	67,683,234
2023-07-07	82.300	86.700	81.500	84.300	80.663	69,003,664
2023-07-06	81.750	83.700	80.500	81.500	77.984	33,922,539
2023-07-05	84.450	84.450	82.200	82.650	79.085	23,226,529
2023-07-04	83.150	84.000	82.600	84.000	80.376	19,606,480
2023-07-03	82.000	84.000	82.000	83.550	79.946	27,847,740
2023-06-30	81.400	81.950	80.800	81.200	77.697	51,987,594
2023-06-29	83.350	83.950	81.600	82.200	78.654	36,238,488
2023-06-28	84.650	84.950	83.550	84.350	80.711	36,259,859
2023-06-27	84.250	85.750	83.650	85.450	81.764	33,586,910
2023-06-26	83.100	84.750	83.100	83.250	79.659	31,955,949
2023-06-23	85.000	85.100	83.100	84.050	80.424	29,149,119
2023-06-21	85.300	86.150	84.500	84.700	81.046	43,362,398
2023-06-20	89.500	89.750	87.950	88.350	84.539	37,315,359
2023-06-19	90.400	91.100	87.900	89.700	85.830	54,103,059
2023-06-16	90.600	92.700	89.500	91.600	87.648	176,510,297
2023-06-15	87.300	89.150	86.650	89.000	85.161	58,981,500
2023-06-14	85.900	86.450	84.450	85.150	81.477	36,808,422
2023-06-13	83.550	86.500	83.500	85.700	82.003	44,562,102
2023-06-12	84.500	84.500	83.000	84.000	80.376	21,072,189
2023-06-09	83.800	84.350	83.000	83.900	80.281	32,630,311
2023-06-08	83.400	83.900	82.050	83.350	79.754	30,975,750
2023-06-07	84.600	84.900	83.300	84.050	80.424	33,719,520
2023-06-06	83.000	84.200	81.800	82.350	78.797	32,679,490
2023-06-05	82.800	83.350	81.750	82.750	79.180	34,970,246
2023-06-02	80.750	82.850	80.100	82.500	78.941	69,157,562
2023-06-01	77.050	79.700	76.900	77.300	73.965	76,088,672
2023-05-31	77.950	77.950	75.800	77.900	74.539	177,424,000
2023-05-30	78.900	79.350	77.550	78.800	75.401	40,606,230
2023-05-29	78.950	79.550	77.600	77.800	74.444	48,515,688
2023-05-25	80.000	80.300	77.600	78.650	75.257	75,187,195
2023-05-24	81.050	81.900	80.600	81.050	77.554	39,045,031
2023-05-23	83.600	84.650	82.350	83.000	79.419	32,115,650
2023-05-22	82.450	85.100	81.400	83.600	79.994	54,249,141
2023-05-19	83.450	84.350	82.000	82.450	78.893	92,873,078

← NewerPage 14 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.