Alibaba Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	77.000	79.700	74.000	78.250	74.874	89,532,516
2022-11-16	77.750	80.800	77.000	78.800	75.401	100,509,508
2022-11-15	71.000	80.850	69.750	78.900	75.496	187,288,500
2022-11-14	73.000	73.700	70.000	71.050	67.985	93,784,727
2022-11-11	68.750	71.450	67.050	70.800	67.746	110,961,695
2022-11-10	63.900	64.500	62.600	63.000	60.282	58,517,359
2022-11-09	66.700	67.750	65.150	66.000	63.153	63,076,441
2022-11-08	68.750	69.000	66.400	67.100	64.205	64,928,793
2022-11-07	66.700	71.800	66.300	69.700	66.693	99,793,172
2022-11-04	64.000	76.200	64.000	69.900	66.885	151,997,203
2022-11-03	63.600	65.000	62.850	63.000	60.282	58,022,480
2022-11-02	65.300	68.000	64.150	67.400	64.492	44,674,539
2022-11-01	63.050	68.250	62.850	66.100	63.248	112,728,797
2022-10-31	61.000	64.550	60.300	61.450	58.799	65,768,273
2022-10-28	64.250	64.550	60.900	61.750	59.086	69,414,688
2022-10-27	67.550	67.950	64.650	64.850	62.052	91,203,969
2022-10-26	61.800	64.650	61.250	62.300	59.612	93,276,016
2022-10-25	61.850	65.950	60.250	63.600	60.856	102,026,602
2022-10-24	66.000	67.250	60.800	61.650	58.990	169,668,891
2022-10-21	70.100	71.100	69.350	69.600	66.597	55,066,781
2022-10-20	69.000	71.200	68.000	69.900	66.885	63,153,609
2022-10-19	75.100	75.600	72.500	72.700	69.564	39,088,207
2022-10-18	75.300	76.400	73.850	76.000	72.721	35,967,660
2022-10-17	72.150	74.650	70.900	73.200	70.042	45,035,930
2022-10-14	74.000	76.100	72.350	73.250	70.090	43,037,191
2022-10-13	74.350	74.950	72.600	72.750	69.612	25,774,881
2022-10-12	74.500	77.350	72.300	74.350	71.143	56,354,871
2022-10-11	78.150	78.600	75.600	76.000	72.721	39,298,809
2022-10-10	79.250	79.550	78.000	78.700	75.305	28,520,199
2022-10-07	81.700	82.800	81.200	81.350	77.841	27,043,100
2022-10-06	83.000	84.550	82.650	83.150	79.563	29,151,680
2022-10-05	82.000	84.600	81.400	84.200	80.568	65,113,121
2022-10-03	77.900	78.750	76.800	77.650	74.300	30,742,221
2022-09-30	77.300	78.750	75.900	77.950	74.587	46,992,672
2022-09-29	78.850	79.200	75.850	76.850	73.535	62,711,008
2022-09-28	76.550	77.250	74.450	74.700	71.477	53,790,762
2022-09-27	78.600	79.200	76.050	77.900	74.539	49,807,770
2022-09-26	77.400	80.300	76.700	78.700	75.305	47,488,910
2022-09-23	79.150	80.350	78.400	78.400	75.018	45,213,461
2022-09-22	80.000	81.000	79.700	80.850	77.362	49,260,961
2022-09-21	84.100	84.150	82.600	83.050	79.467	37,225,754
2022-09-20	85.300	87.350	85.100	86.200	82.481	36,089,020
2022-09-19	85.050	85.500	83.200	83.700	80.089	41,066,367
2022-09-16	86.700	87.650	86.050	86.800	83.055	39,457,539
2022-09-15	86.900	88.550	86.900	88.100	84.299	21,920,811
2022-09-14	87.800	88.300	86.900	87.100	83.343	35,250,129
2022-09-13	91.800	92.300	90.800	91.200	87.266	41,280,090
2022-09-09	87.200	90.350	86.550	89.800	85.926	31,544,609
2022-09-08	88.500	89.200	86.750	87.200	83.438	33,528,980
2022-09-07	86.100	87.850	85.950	87.400	83.630	28,479,260
2022-09-06	88.850	89.500	87.200	88.050	84.252	29,242,311
2022-09-05	89.500	89.500	87.550	88.500	84.682	35,505,941
2022-09-02	92.000	92.750	90.200	90.650	86.739	40,477,859
2022-09-01	93.850	95.550	91.850	92.200	88.223	41,471,391
2022-08-31	91.900	96.900	91.500	94.300	90.232	52,002,422
2022-08-30	95.400	95.450	92.700	95.200	91.093	35,706,770
2022-08-29	94.750	96.800	93.800	95.150	91.045	37,070,398
2022-08-26	97.650	97.650	94.700	95.800	91.667	54,668,301
2022-08-25	90.000	95.200	88.900	93.800	89.754	66,382,422
2022-08-24	86.850	87.500	85.500	86.250	82.529	35,976,871

← NewerPage 17 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.