Alibaba Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	88.200	89.200	87.250	87.750	83.965	72,221,523
2023-05-17	87.350	87.500	85.000	85.450	81.764	43,307,969
2023-05-16	86.800	86.800	84.950	85.750	82.051	26,388,510
2023-05-15	84.000	86.500	83.000	85.450	81.764	41,392,672
2023-05-12	85.150	85.500	83.800	84.650	80.998	60,973,359
2023-05-11	81.800	82.750	80.800	82.650	79.085	45,547,434
2023-05-10	80.050	80.700	78.800	80.200	76.740	41,918,688
2023-05-09	81.950	81.950	78.900	79.450	76.023	53,328,121
2023-05-08	81.650	82.400	81.400	81.950	78.415	40,005,887
2023-05-05	82.000	82.450	81.100	81.650	78.128	33,666,488
2023-05-04	80.500	81.450	80.350	80.700	77.219	34,428,738
2023-05-03	80.100	80.600	79.700	80.350	76.884	39,306,160
2023-05-02	83.650	84.100	81.500	82.300	78.750	26,572,820
2023-04-28	82.850	83.900	81.650	82.050	78.510	46,940,160
2023-04-27	81.800	82.200	80.800	81.800	78.271	63,401,699
2023-04-26	81.600	84.700	81.250	83.300	79.706	72,936,656
2023-04-25	85.700	85.950	83.300	84.100	80.472	56,529,020
2023-04-24	87.450	88.500	86.000	86.900	83.151	35,872,539
2023-04-21	89.350	89.850	87.300	87.950	84.156	62,592,262
2023-04-20	92.200	92.950	91.450	91.750	87.792	29,866,000
2023-04-19	94.500	94.500	91.950	92.250	88.270	35,119,551
2023-04-18	94.100	95.600	94.100	94.800	90.710	26,770,449
2023-04-17	93.200	96.350	92.800	95.400	91.284	37,951,969
2023-04-14	94.500	95.150	93.750	94.500	90.423	26,025,090
2023-04-13	91.600	94.350	91.100	94.150	90.088	65,547,648
2023-04-12	97.650	98.150	95.700	96.050	91.906	38,659,230
2023-04-11	100.20	101.50	98.100	99.300	95.016	60,954,922
2023-04-06	96.200	98.000	95.900	97.750	93.533	40,751,699
2023-04-04	96.150	96.450	93.700	95.650	91.524	53,862,160
2023-04-03	99.000	99.950	97.600	98.550	94.299	53,752,680
2023-03-31	101.20	102.00	99.600	100.40	96.069	89,687,914
2023-03-30	97.100	97.200	94.650	96.900	92.720	88,453,930
2023-03-29	96.850	98.000	94.350	94.550	90.471	163,130,297
2023-03-28	85.100	85.650	83.300	84.250	80.615	53,162,500
2023-03-27	86.350	89.950	83.800	85.250	81.572	100,519,297
2023-03-24	85.450	86.600	84.500	85.300	81.620	48,345,391
2023-03-23	82.550	86.700	82.350	86.200	82.481	67,377,219
2023-03-22	82.200	84.400	82.100	82.850	79.276	44,553,047
2023-03-21	79.350	80.650	78.700	80.500	77.027	36,073,230
2023-03-20	80.950	81.150	78.100	79.200	75.783	52,567,848
2023-03-17	81.400	82.200	80.550	81.500	77.984	67,317,242
2023-03-16	80.200	81.450	79.800	80.500	77.027	45,643,762
2023-03-15	82.700	83.700	81.550	82.050	78.510	46,739,480
2023-03-14	81.500	82.050	79.500	80.000	76.549	73,040,875
2023-03-13	82.400	84.950	81.450	83.250	79.659	64,694,320
2023-03-10	81.500	82.200	81.000	81.150	77.649	77,303,633
2023-03-09	86.300	86.500	84.500	84.500	80.855	43,587,340
2023-03-08	87.000	87.100	85.100	85.750	82.051	51,977,461
2023-03-07	89.000	91.650	87.800	88.600	84.778	62,222,770
2023-03-06	87.350	88.250	86.550	87.250	83.486	53,347,398
2023-03-03	89.500	89.500	87.300	88.000	84.204	50,893,719
2023-03-02	88.600	89.000	87.450	87.600	83.821	79,258,734
2023-03-01	86.700	92.150	86.600	91.900	87.935	76,906,492
2023-02-28	88.250	89.250	86.050	86.500	82.768	82,590,328
2023-02-27	88.000	92.150	87.750	89.400	85.543	77,371,922
2023-02-24	93.250	93.250	90.000	90.050	86.165	81,538,609
2023-02-23	92.750	96.250	92.600	95.150	91.045	48,408,441
2023-02-22	92.100	94.800	92.100	92.950	88.940	59,459,207
2023-02-21	99.500	99.500	95.000	95.200	91.093	58,373,980
2023-02-20	98.800	100.50	98.000	99.400	95.112	38,508,672

← NewerPage 15 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.