Alibaba Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	107.40	108.20	104.90	105.30	100.76	42,605,781
2022-02-24	107.50	108.40	103.60	104.90	100.37	64,889,871
2022-02-23	110.00	113.30	110.00	112.40	107.55	27,244,900
2022-02-22	109.00	111.90	108.80	111.40	106.59	43,059,969
2022-02-21	115.80	117.10	114.00	114.90	109.94	36,333,551
2022-02-18	122.60	124.00	118.70	119.50	114.34	36,059,930
2022-02-17	122.00	123.30	120.90	123.00	117.69	18,965,820
2022-02-16	122.40	123.00	121.10	122.50	117.22	20,308,830
2022-02-15	118.00	120.00	117.40	118.40	113.29	16,132,470
2022-02-14	119.00	119.90	118.20	118.70	113.58	19,512,369
2022-02-11	120.40	122.90	120.00	122.40	117.12	24,203,779
2022-02-10	123.00	123.00	119.40	122.20	116.93	32,353,939
2022-02-09	118.00	119.40	117.00	118.80	113.68	44,480,633
2022-02-08	112.60	113.50	110.60	111.20	106.40	41,696,352
2022-02-07	117.40	118.70	113.60	115.00	110.04	54,757,312
2022-02-04	120.00	120.80	118.40	120.40	115.21	43,293,059
2022-01-31	112.10	116.20	111.50	114.00	109.08	29,579,311
2022-01-28	110.00	111.50	108.60	110.00	105.25	43,809,953
2022-01-27	110.50	111.90	108.00	108.50	103.82	75,467,680
2022-01-26	116.30	118.70	114.10	116.90	111.86	35,353,727
2022-01-25	116.40	118.80	115.10	116.80	111.76	41,283,512
2022-01-24	122.00	122.00	118.70	119.10	113.96	54,758,602
2022-01-21	126.10	127.50	124.00	127.10	121.62	61,817,379
2022-01-20	125.00	132.50	125.00	131.50	125.83	44,796,180
2022-01-19	126.20	127.30	123.50	124.20	118.84	29,730,150
2022-01-18	129.20	130.90	125.40	126.40	120.95	23,468,270
2022-01-17	129.30	130.10	127.40	128.50	122.96	23,534,490
2022-01-14	126.90	129.30	126.60	129.30	123.72	28,235,551
2022-01-13	135.00	135.00	130.40	132.20	126.50	36,032,039
2022-01-12	128.60	133.10	128.40	133.00	127.26	44,483,102
2022-01-11	125.00	126.50	123.90	125.60	120.18	31,659,051
2022-01-10	128.80	129.50	125.40	127.60	122.10	36,814,969
2022-01-07	126.50	128.80	122.80	128.80	123.24	58,778,941
2022-01-06	117.50	121.10	117.30	121.00	115.78	47,231,887
2022-01-05	119.00	119.10	113.90	114.50	109.56	30,717,500
2022-01-04	118.40	118.90	115.70	116.90	111.86	23,228,900
2022-01-03	117.00	117.50	114.00	115.00	110.04	22,176,939
2021-12-31	119.50	120.30	118.10	118.90	113.77	31,837,660
2021-12-30	110.00	112.20	109.20	109.90	105.16	23,838,391
2021-12-29	112.30	112.30	110.10	110.60	105.83	19,990,680
2021-12-28	113.30	114.20	112.30	113.50	108.60	22,985,750
2021-12-24	113.80	114.80	112.80	113.00	108.13	19,524,980
2021-12-23	114.90	115.60	113.00	113.30	108.41	25,067,289
2021-12-22	119.90	119.90	113.10	114.90	109.94	45,188,379
2021-12-21	112.60	115.50	112.00	113.90	108.99	37,940,312
2021-12-20	118.20	118.90	114.30	114.50	109.56	33,663,121
2021-12-17	118.00	118.30	115.40	117.00	111.95	49,369,281
2021-12-16	119.40	121.30	117.00	120.70	115.49	37,563,320
2021-12-15	122.20	123.80	120.00	121.00	115.78	35,292,961
2021-12-14	121.00	121.00	117.80	118.70	113.58	32,130,090
2021-12-13	124.80	126.70	120.80	121.10	115.88	41,769,449
2021-12-10	122.30	123.20	120.30	121.20	115.97	41,285,793
2021-12-09	122.60	124.30	122.10	123.40	118.08	35,851,859
2021-12-08	122.70	123.00	119.20	120.60	115.40	61,244,047
2021-12-07	122.00	126.70	120.70	126.50	121.04	82,401,594
2021-12-06	109.90	114.20	109.50	112.70	107.84	105,384,492
2021-12-03	120.50	120.50	116.00	119.40	114.25	84,752,438
2021-12-02	120.30	123.70	120.10	122.60	117.31	63,847,688
2021-12-01	125.00	127.00	124.20	125.70	120.28	42,728,520
2021-11-30	129.50	130.10	123.60	127.30	121.81	61,241,008

← NewerPage 20 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.