Alibaba Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	89.000	89.300	86.750	88.400	84.586	36,228,031
2022-08-22	87.800	89.750	87.700	88.500	84.682	34,067,262
2022-08-19	88.000	90.250	87.850	89.500	85.639	26,850,750
2022-08-18	89.000	89.050	87.500	88.250	84.443	41,421,473
2022-08-17	90.800	91.400	89.650	90.350	86.452	24,355,631
2022-08-16	92.000	92.400	88.550	89.950	86.070	33,043,738
2022-08-15	91.800	93.800	91.700	91.750	87.792	23,076,971
2022-08-12	92.900	93.400	91.250	92.900	88.892	26,387,689
2022-08-11	91.000	92.400	89.400	91.750	87.792	52,998,660
2022-08-10	89.350	89.650	86.800	87.950	84.156	37,209,367
2022-08-09	90.000	91.700	88.450	89.600	85.735	44,942,422
2022-08-08	90.000	90.250	88.500	88.800	84.969	47,770,879
2022-08-05	95.400	95.650	91.900	92.900	88.892	50,440,859
2022-08-04	95.550	96.200	93.350	95.000	90.902	52,297,500
2022-08-03	90.850	91.850	89.200	90.350	86.452	43,309,980
2022-08-02	89.000	89.000	86.100	87.050	83.295	67,822,070
2022-08-01	88.100	91.650	87.800	89.600	85.735	90,581,312
2022-07-29	98.700	98.700	91.700	93.100	89.084	101,884,398
2022-07-28	100.80	100.80	99.100	99.150	94.873	47,788,602
2022-07-27	101.00	101.20	99.900	101.00	96.643	59,523,680
2022-07-26	103.00	106.10	102.50	104.40	99.896	62,335,898
2022-07-25	100.00	100.70	99.100	99.600	95.303	41,783,551
2022-07-22	102.70	103.70	101.70	102.10	97.695	25,271,061
2022-07-21	102.80	104.00	101.20	102.00	97.600	38,969,566
2022-07-20	104.80	105.70	103.20	103.20	98.748	40,062,246
2022-07-19	101.80	102.20	100.10	100.90	96.547	40,614,527
2022-07-18	100.80	104.30	99.850	103.90	99.418	54,210,500
2022-07-15	102.50	106.10	102.10	102.20	97.791	60,291,031
2022-07-14	107.80	110.40	107.50	108.70	104.01	39,688,422
2022-07-13	107.50	109.50	107.00	107.40	102.77	37,018,367
2022-07-12	108.30	109.60	107.10	107.80	103.15	61,833,000
2022-07-11	117.30	117.90	112.00	114.00	109.08	59,279,762
2022-07-08	122.00	122.00	119.80	121.00	115.78	58,168,738
2022-07-07	115.30	117.50	113.50	116.70	111.67	40,428,090
2022-07-06	119.00	119.00	114.60	117.00	111.95	52,058,273
2022-07-05	116.30	118.40	114.70	115.20	110.23	45,974,352
2022-07-04	111.60	114.10	109.40	113.20	108.32	38,788,781
2022-06-30	113.60	114.40	110.70	111.90	107.07	47,263,500
2022-06-29	114.50	116.30	113.00	114.50	109.56	54,735,980
2022-06-28	117.60	119.10	112.60	118.10	113.01	70,432,844
2022-06-27	117.30	120.40	116.10	118.10	113.01	98,194,625
2022-06-24	112.60	115.50	111.50	113.90	108.99	88,759,539
2022-06-23	104.90	109.90	103.40	108.00	103.34	80,541,797
2022-06-22	104.80	105.10	101.50	101.50	97.121	56,378,199
2022-06-21	104.50	106.10	103.40	105.80	101.24	56,377,672
2022-06-20	102.00	104.60	99.650	104.40	99.896	64,777,754
2022-06-17	100.10	104.80	100.00	104.50	99.992	98,242,312
2022-06-16	108.80	109.80	100.40	102.40	97.983	51,964,070
2022-06-15	105.00	106.70	104.30	105.60	101.04	62,840,719
2022-06-14	98.250	102.40	97.200	101.20	96.834	79,243,930
2022-06-13	106.20	108.40	103.50	103.80	99.322	85,883,469
2022-06-10	107.60	116.00	107.00	112.80	107.93	107,826,398
2022-06-09	116.20	116.30	108.10	111.30	106.50	113,806,602
2022-06-08	103.40	110.40	102.50	108.80	104.11	116,293,297
2022-06-07	96.950	101.80	96.150	98.800	94.538	88,847,430
2022-06-06	92.850	98.600	91.250	96.950	92.768	61,560,020
2022-06-02	91.750	93.000	91.000	92.300	88.318	38,921,078
2022-06-01	96.000	96.200	94.000	94.600	90.519	34,758,449
2022-05-31	94.600	97.500	93.100	96.250	92.098	87,590,516
2022-05-30	91.700	94.900	91.300	94.900	90.806	58,244,941

← NewerPage 18 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.