Alibaba Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	91.000	92.400	89.850	91.000	87.074	94,943,602
2022-05-26	82.000	82.000	79.650	81.100	77.601	44,520,422
2022-05-25	82.000	84.150	81.350	82.350	78.797	39,360,500
2022-05-24	84.800	86.300	82.900	83.600	79.994	41,592,152
2022-05-23	86.200	86.550	83.850	85.100	81.429	48,116,000
2022-05-20	86.300	88.800	85.600	88.050	84.252	37,411,832
2022-05-19	85.000	85.400	82.750	83.350	79.754	63,967,039
2022-05-18	90.550	90.550	87.800	90.000	86.117	40,887,152
2022-05-17	87.500	91.800	86.650	90.550	86.644	65,364,000
2022-05-16	86.000	86.250	83.100	84.600	80.950	37,186,660
2022-05-13	82.200	82.850	81.250	82.200	78.654	53,688,512
2022-05-12	81.850	82.550	79.900	80.000	76.549	69,966,828
2022-05-11	83.700	87.950	83.600	85.650	81.955	63,211,000
2022-05-10	83.500	87.200	83.150	86.000	82.290	64,139,434
2022-05-06	92.050	92.850	89.300	90.350	86.452	50,887,660
2022-05-05	99.500	101.10	96.200	96.700	92.528	27,991,221
2022-05-04	98.500	98.550	95.850	96.550	92.385	29,177,221
2022-05-03	100.00	103.10	92.500	100.30	95.973	103,238,797
2022-04-29	88.250	103.80	87.150	102.10	97.695	102,134,398
2022-04-28	88.000	88.550	86.300	88.250	84.443	40,675,160
2022-04-27	84.350	85.450	83.000	84.550	80.903	27,917,820
2022-04-26	84.500	87.900	83.750	84.900	81.237	38,304,820
2022-04-25	84.800	84.950	81.200	81.850	78.319	43,001,301
2022-04-22	83.500	87.350	83.400	86.650	82.912	33,414,000
2022-04-21	88.750	89.700	86.500	87.900	84.108	37,481,391
2022-04-20	91.100	92.950	90.300	90.700	86.787	24,190,289
2022-04-19	92.550	93.450	90.900	91.500	87.553	34,060,699
2022-04-14	97.650	98.000	93.850	95.500	91.380	52,348,941
2022-04-13	98.400	99.500	97.000	98.500	94.251	24,650,080
2022-04-12	98.500	100.60	96.350	99.000	94.729	39,683,527
2022-04-11	102.80	103.00	97.850	98.500	94.251	40,131,160
2022-04-08	102.80	103.80	101.50	103.80	99.322	38,153,578
2022-04-07	106.40	108.90	105.20	105.20	100.66	35,575,699
2022-04-06	109.10	109.80	107.10	107.60	102.96	46,638,059
2022-04-04	110.60	114.60	110.00	113.70	108.80	41,875,312
2022-04-01	106.80	109.70	105.70	109.70	104.97	38,709,398
2022-03-31	114.90	114.90	109.70	112.10	107.26	26,780,150
2022-03-30	115.00	115.70	112.60	113.90	108.99	43,050,113
2022-03-29	112.70	114.80	112.20	113.50	108.60	28,129,240
2022-03-28	107.40	113.50	106.10	111.10	106.31	35,856,680
2022-03-25	111.40	113.50	104.80	107.40	102.77	59,754,129
2022-03-24	116.40	119.00	113.50	113.80	108.89	56,175,391
2022-03-23	114.60	119.40	112.50	117.60	112.53	109,736,305
2022-03-22	102.30	111.40	102.10	110.20	105.45	82,216,789
2022-03-21	104.80	104.80	97.250	99.100	94.825	78,145,117
2022-03-18	97.150	100.20	95.000	98.350	94.107	69,216,320
2022-03-17	104.00	104.00	95.300	102.00	97.600	147,199,016
2022-03-16	74.500	91.050	73.700	90.700	86.787	159,307,016
2022-03-15	73.800	79.350	71.000	71.250	68.176	166,892,000
2022-03-14	86.150	86.600	80.250	80.900	77.410	99,109,133
2022-03-11	90.550	92.150	88.050	90.800	86.883	74,997,969
2022-03-10	99.700	99.700	94.400	96.100	91.954	46,922,488
2022-03-09	96.900	97.350	92.600	96.250	92.098	60,560,887
2022-03-08	97.550	99.950	95.800	96.900	92.720	49,195,648
2022-03-07	96.250	98.000	93.400	96.000	91.859	59,539,422
2022-03-04	98.200	100.20	98.200	99.000	94.729	67,845,617
2022-03-03	103.50	104.50	103.00	104.40	99.896	23,582,881
2022-03-02	103.90	106.60	103.90	103.90	99.418	32,172,990
2022-03-01	102.20	104.80	101.90	103.80	99.322	30,377,840
2022-02-28	103.30	104.20	100.70	104.20	99.705	56,081,191

← NewerPage 19 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.