Alibaba Group Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 128.10 | 132.80 | 126.70 | 131.80 | 130.64 | 63,648,520 |
| 2026-04-23 | 132.60 | 132.70 | 129.50 | 130.40 | 129.25 | 54,768,840 |
| 2026-04-22 | 133.30 | 133.40 | 130.60 | 131.50 | 130.34 | 69,494,711 |
| 2026-04-21 | 138.20 | 138.20 | 134.90 | 136.30 | 135.10 | 44,920,039 |
| 2026-04-20 | 135.70 | 138.40 | 134.70 | 137.00 | 135.80 | 71,204,281 |
| 2026-04-17 | 135.00 | 137.20 | 134.60 | 136.40 | 135.20 | 83,379,133 |
| 2026-04-16 | 131.70 | 136.10 | 131.20 | 135.80 | 134.61 | 127,392,492 |
| 2026-04-15 | 129.50 | 131.00 | 128.40 | 128.60 | 127.47 | 95,222,672 |
| 2026-04-14 | 125.50 | 126.80 | 123.20 | 124.50 | 123.41 | 52,390,191 |
| 2026-04-13 | 124.50 | 124.50 | 122.50 | 123.20 | 122.12 | 51,100,992 |
| 2026-04-10 | 125.10 | 127.50 | 125.00 | 125.50 | 124.40 | 78,382,492 |
| 2026-04-09 | 123.10 | 124.00 | 122.00 | 122.90 | 121.82 | 82,451,805 |
| 2026-04-08 | 121.90 | 127.90 | 121.30 | 126.50 | 125.39 | 181,819,812 |
| 2026-04-02 | 121.00 | 121.00 | 117.50 | 118.50 | 117.46 | 95,121,531 |
| 2026-04-01 | 123.30 | 124.00 | 121.50 | 122.70 | 121.62 | 67,832,867 |
| 2026-03-31 | 120.80 | 122.10 | 117.80 | 119.00 | 117.95 | 72,026,352 |
| 2026-03-30 | 118.20 | 121.40 | 117.90 | 120.50 | 119.44 | 80,519,070 |
| 2026-03-27 | 123.00 | 124.10 | 121.40 | 122.60 | 121.52 | 53,442,566 |
| 2026-03-26 | 128.00 | 128.00 | 122.60 | 123.00 | 121.92 | 87,500,086 |
| 2026-03-25 | 125.20 | 131.40 | 123.40 | 128.90 | 127.77 | 148,277,797 |
| 2026-03-24 | 122.00 | 124.00 | 119.80 | 123.20 | 122.12 | 86,973,172 |
| 2026-03-23 | 120.80 | 121.60 | 117.70 | 119.70 | 118.65 | 136,352,797 |
| 2026-03-20 | 123.50 | 126.80 | 122.40 | 123.70 | 122.61 | 206,068,797 |
| 2026-03-19 | 132.70 | 134.20 | 131.20 | 132.00 | 130.84 | 112,049,508 |
| 2026-03-18 | 134.40 | 140.20 | 133.10 | 137.70 | 136.49 | 108,384,203 |
| 2026-03-17 | 135.20 | 138.50 | 134.60 | 134.60 | 133.42 | 76,247,586 |
| 2026-03-16 | 132.90 | 135.10 | 130.80 | 134.00 | 132.82 | 50,025,121 |
| 2026-03-13 | 131.30 | 134.60 | 130.40 | 132.50 | 131.34 | 51,862,078 |
| 2026-03-12 | 130.60 | 133.50 | 129.60 | 131.60 | 130.44 | 57,889,340 |
| 2026-03-11 | 135.50 | 136.10 | 132.40 | 133.20 | 132.03 | 61,695,879 |
| 2026-03-10 | 131.00 | 134.20 | 130.00 | 133.50 | 132.33 | 98,445,281 |
| 2026-03-09 | 125.20 | 129.40 | 125.10 | 128.70 | 127.57 | 102,893,000 |
| 2026-03-06 | 126.90 | 132.00 | 126.50 | 130.70 | 129.55 | 100,859,906 |
| 2026-03-05 | 130.50 | 131.40 | 125.10 | 126.30 | 125.19 | 141,677,406 |
| 2026-03-04 | 131.20 | 133.00 | 127.70 | 129.90 | 128.76 | 163,124,891 |
| 2026-03-03 | 139.00 | 139.20 | 134.60 | 134.80 | 133.62 | 88,507,242 |
| 2026-03-02 | 139.60 | 140.50 | 135.60 | 136.40 | 135.20 | 134,838,500 |
| 2026-02-27 | 143.00 | 145.50 | 142.20 | 142.90 | 141.64 | 88,719,758 |
| 2026-02-26 | 148.30 | 148.80 | 143.00 | 143.00 | 141.74 | 98,872,852 |
| 2026-02-25 | 149.80 | 150.20 | 148.10 | 148.30 | 147.00 | 47,742,848 |
| 2026-02-24 | 149.90 | 150.40 | 147.00 | 148.00 | 146.70 | 82,838,070 |
| 2026-02-23 | 150.10 | 153.30 | 149.50 | 152.20 | 150.86 | 44,852,180 |
| 2026-02-20 | 150.00 | 151.70 | 147.10 | 147.10 | 145.81 | 70,273,859 |
| 2026-02-16 | 152.60 | 154.90 | 150.50 | 154.70 | 153.34 | 29,215,109 |
| 2026-02-13 | 154.00 | 156.40 | 153.90 | 155.40 | 154.03 | 69,945,664 |
| 2026-02-12 | 157.90 | 159.50 | 156.10 | 158.60 | 157.21 | 56,768,512 |
| 2026-02-11 | 161.30 | 162.70 | 159.60 | 160.10 | 158.69 | 51,639,520 |
| 2026-02-10 | 159.70 | 162.60 | 158.70 | 160.50 | 159.09 | 58,402,809 |
| 2026-02-09 | 159.50 | 160.20 | 157.60 | 157.90 | 156.51 | 58,582,941 |
| 2026-02-06 | 153.50 | 156.80 | 153.20 | 155.00 | 153.64 | 78,125,086 |
| 2026-02-05 | 155.50 | 160.40 | 154.00 | 159.60 | 158.20 | 89,720,492 |
| 2026-02-04 | 159.40 | 162.30 | 157.10 | 159.50 | 158.10 | 71,689,070 |
| 2026-02-03 | 165.40 | 166.00 | 155.20 | 161.00 | 159.59 | 111,086,305 |
| 2026-02-02 | 164.70 | 167.90 | 161.00 | 163.30 | 161.87 | 100,747,508 |
| 2026-01-30 | 170.00 | 170.70 | 167.00 | 169.20 | 167.71 | 75,134,062 |
| 2026-01-29 | 171.10 | 174.20 | 170.30 | 173.30 | 171.78 | 67,539,469 |
| 2026-01-28 | 170.50 | 173.80 | 168.60 | 173.50 | 171.98 | 102,209,398 |
| 2026-01-27 | 166.80 | 169.90 | 164.90 | 169.90 | 168.41 | 73,661,352 |
| 2026-01-26 | 169.50 | 170.20 | 164.50 | 165.20 | 163.75 | 67,819,820 |
| 2026-01-23 | 171.20 | 172.00 | 168.30 | 168.50 | 167.02 | 93,252,547 |
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.