Alibaba Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	114.10	115.10	110.50	114.90	114.90	52,344,766
2026-07-22	115.90	116.30	112.70	113.60	113.60	120,611,391
2026-07-21	119.90	121.00	115.50	117.00	117.00	98,262,422
2026-07-20	116.00	118.90	115.30	116.80	116.80	125,351,828
2026-07-17	116.30	118.00	110.70	112.60	112.60	125,635,828
2026-07-16	116.20	119.80	116.00	116.90	116.90	153,608,859
2026-07-15	111.60	114.80	109.10	113.40	113.40	112,769,039
2026-07-14	110.30	112.60	107.00	110.80	110.80	100,890,453
2026-07-13	110.80	115.10	110.30	110.70	110.70	100,489,539
2026-07-10	110.00	113.00	109.00	110.20	110.20	103,843,844
2026-07-09	110.10	112.90	107.50	108.00	108.00	190,535,828
2026-07-08	96.950	109.00	96.550	107.50	107.50	282,125,688
2026-07-07	96.150	100.50	95.300	95.800	95.800	100,211,359
2026-07-06	94.250	97.400	92.500	95.950	95.950	81,423,641
2026-07-03	94.150	96.000	93.500	94.100	94.100	67,295,656
2026-07-02	95.300	97.400	93.550	94.500	94.500	106,165,602
2026-06-30	93.000	93.950	91.300	92.850	92.850	89,897,602
2026-06-29	91.700	95.450	91.150	93.000	93.000	123,324,031
2026-06-26	92.000	92.500	88.650	89.500	89.500	176,208,266
2026-06-25	97.300	98.250	94.000	95.000	95.000	141,402,719
2026-06-24	99.150	101.50	97.650	99.400	99.400	103,216,492
2026-06-23	103.40	103.40	98.700	98.950	98.950	98,049,352
2026-06-22	102.80	103.80	100.80	102.90	102.90	99,214,297
2026-06-18	105.40	106.00	102.40	104.90	104.90	160,333,109
2026-06-17	108.30	108.40	105.80	106.90	106.90	71,467,109
2026-06-16	110.00	110.20	106.30	107.00	107.00	69,138,016
2026-06-15	113.10	113.20	108.00	109.30	109.30	83,179,695
2026-06-12	109.00	111.20	108.80	110.20	110.20	74,743,883
2026-06-11	112.30	112.90	106.10	107.40	107.40	160,350,703
2026-06-10	116.10	116.60	111.10	113.50	113.50	115,892,602
2026-06-09	117.60	119.20	117.10	117.10	116.07	66,707,180
2026-06-08	118.30	120.20	117.80	118.80	117.76	84,021,109
2026-06-05	123.50	125.10	121.60	122.40	121.32	75,982,898
2026-06-04	125.20	125.60	122.80	123.50	122.42	60,737,367
2026-06-03	130.00	130.30	126.50	126.60	125.49	90,810,227
2026-06-02	124.10	131.20	123.40	130.90	129.75	126,607,602
2026-06-01	121.30	124.20	121.20	122.80	121.72	64,910,941
2026-05-29	123.20	124.30	120.60	120.90	119.84	106,781,398
2026-05-28	123.70	123.90	120.00	121.80	120.73	113,734,703
2026-05-27	127.70	127.90	123.60	124.30	123.21	73,913,375
2026-05-26	127.20	129.30	124.30	127.60	126.48	81,943,797
2026-05-22	128.20	128.60	126.00	127.00	125.88	67,105,430
2026-05-21	132.60	132.60	125.50	126.00	124.89	124,833,797
2026-05-20	132.90	135.50	131.00	131.90	130.74	64,904,992
2026-05-19	130.50	135.30	130.50	133.30	132.13	75,905,641
2026-05-18	130.40	134.90	128.60	131.70	130.54	94,625,023
2026-05-15	138.00	138.00	131.10	132.30	131.14	90,144,875
2026-05-14	143.10	144.00	137.40	137.90	136.69	171,292,703
2026-05-13	132.00	134.20	130.30	132.80	131.63	89,332,523
2026-05-12	133.50	136.00	133.10	133.30	132.13	57,483,633
2026-05-11	136.80	137.60	133.30	133.90	132.72	98,275,055
2026-05-08	138.90	139.80	138.20	139.00	137.78	59,348,961
2026-05-07	139.50	140.90	138.50	140.90	139.66	116,084,602
2026-05-06	132.40	137.30	130.90	134.20	133.02	115,976,398
2026-05-05	131.20	132.70	129.90	131.20	130.05	25,517,461
2026-05-04	128.80	134.20	128.70	131.70	130.54	67,792,469
2026-04-30	128.20	128.50	126.00	126.00	124.89	88,190,461
2026-04-29	128.80	130.60	128.20	130.60	129.45	59,643,281
2026-04-28	128.80	130.60	126.00	126.50	125.39	72,924,922
2026-04-27	131.80	133.90	130.10	130.20	129.06	51,858,727

← NewerPage 2 of 3 · 125 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.