Alibaba Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	102.10	102.90	99.450	99.450	95.160	37,616,020
2023-02-16	102.00	105.40	101.50	102.10	97.695	43,292,391
2023-02-15	102.30	102.50	100.10	100.90	96.547	46,755,320
2023-02-14	103.60	103.90	102.30	102.50	98.078	39,436,633
2023-02-13	101.10	104.90	100.70	104.00	99.513	41,478,273
2023-02-10	107.30	107.60	103.40	104.10	99.609	44,532,340
2023-02-09	103.50	108.50	103.10	107.60	102.96	60,791,719
2023-02-08	104.40	104.80	102.10	103.50	99.035	39,292,289
2023-02-07	103.50	106.70	103.50	104.80	100.28	38,073,527
2023-02-06	102.20	103.80	101.50	103.20	98.748	53,151,961
2023-02-03	107.20	107.70	105.30	106.10	101.52	55,271,793
2023-02-02	111.40	112.30	108.70	109.00	104.30	39,931,070
2023-02-01	109.00	110.50	107.20	110.00	105.25	55,654,688
2023-01-31	109.60	110.50	105.50	107.60	102.96	94,863,422
2023-01-30	114.50	115.40	107.80	109.00	104.30	131,046,492
2023-01-27	117.70	118.20	115.80	117.30	112.24	49,008,500
2023-01-26	117.80	118.50	116.30	117.50	112.43	54,550,090
2023-01-20	114.80	117.00	114.30	116.30	111.28	64,593,520
2023-01-19	111.00	113.60	110.30	112.20	107.36	55,515,121
2023-01-18	112.90	114.90	110.70	114.10	109.18	55,425,688
2023-01-17	114.00	116.80	112.80	114.50	109.56	62,173,473
2023-01-16	114.20	115.40	110.90	113.40	108.51	65,734,883
2023-01-13	110.80	113.00	109.00	112.70	107.84	72,120,758
2023-01-12	113.10	113.10	107.80	110.80	106.02	91,858,336
2023-01-11	112.20	115.00	110.50	112.90	108.03	108,863,602
2023-01-10	109.00	110.00	107.00	109.50	104.78	76,284,805
2023-01-09	105.60	110.90	105.00	110.40	105.64	123,720,094
2023-01-06	101.50	102.70	99.700	101.60	97.217	73,315,727
2023-01-05	102.10	103.80	98.200	99.600	95.303	104,685,398
2023-01-04	90.750	96.500	89.500	96.400	92.241	118,636,898
2023-01-03	85.700	89.150	84.600	88.650	84.826	45,393,320
2022-12-30	87.300	88.300	85.700	86.250	82.529	35,928,441
2022-12-29	85.400	85.850	84.650	85.550	81.859	44,950,441
2022-12-28	87.300	89.350	87.300	87.700	83.917	55,669,941
2022-12-23	85.400	87.550	85.400	86.500	82.768	34,114,820
2022-12-22	86.500	89.150	86.450	87.900	84.108	53,772,621
2022-12-21	84.450	85.400	83.700	84.450	80.807	31,475,850
2022-12-20	85.000	85.550	82.500	84.050	80.424	57,291,121
2022-12-19	86.900	90.800	86.400	87.050	83.295	70,038,359
2022-12-16	84.150	88.750	84.150	86.450	82.721	77,057,773
2022-12-15	88.500	88.550	85.200	85.900	82.194	46,551,461
2022-12-14	89.700	90.500	88.550	89.500	85.639	42,497,180
2022-12-13	87.700	90.250	87.100	88.350	84.539	49,026,078
2022-12-12	89.800	90.900	87.600	88.350	84.539	48,772,500
2022-12-09	90.650	93.200	88.850	91.850	87.888	85,186,922
2022-12-08	86.800	91.100	86.300	89.400	85.543	70,524,383
2022-12-07	89.200	92.000	84.800	85.050	81.381	83,595,445
2022-12-06	88.150	91.750	88.150	89.850	85.974	66,889,539
2022-12-05	88.800	92.850	87.250	92.650	88.653	132,953,203
2022-12-02	83.600	85.750	82.950	84.800	81.142	74,134,781
2022-12-01	85.600	86.900	82.450	82.800	79.228	106,301,602
2022-11-30	77.700	80.900	76.450	79.900	76.453	109,081,000
2022-11-29	73.650	78.800	73.200	78.750	75.353	94,542,039
2022-11-28	70.600	73.350	69.800	72.200	69.085	65,982,898
2022-11-25	75.900	76.000	73.850	74.750	71.525	28,359,859
2022-11-24	76.700	77.200	74.900	76.400	73.104	31,644,330
2022-11-23	73.750	76.450	73.050	75.400	72.147	54,202,559
2022-11-22	75.200	75.700	72.200	73.100	69.947	60,909,738
2022-11-21	77.150	77.300	75.000	76.150	72.865	49,675,000
2022-11-18	83.250	83.500	79.250	79.950	76.501	110,896,703

← NewerPage 16 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.