Alibaba Group Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 166.00 | 166.50 | 162.80 | 164.80 | 163.35 | 59,810,980 |
| 2026-01-21 | 158.30 | 164.90 | 158.30 | 163.20 | 161.77 | 67,441,219 |
| 2026-01-20 | 159.80 | 162.20 | 158.60 | 159.70 | 158.30 | 55,456,207 |
| 2026-01-19 | 162.00 | 162.50 | 160.10 | 160.40 | 158.99 | 72,500,891 |
| 2026-01-16 | 167.90 | 168.70 | 165.00 | 166.20 | 164.74 | 79,370,875 |
| 2026-01-15 | 168.90 | 170.10 | 163.10 | 164.60 | 163.15 | 133,061,500 |
| 2026-01-14 | 163.80 | 169.80 | 162.10 | 169.00 | 167.52 | 244,622,797 |
| 2026-01-13 | 162.00 | 164.00 | 157.40 | 159.90 | 158.50 | 153,153,797 |
| 2026-01-12 | 146.90 | 154.60 | 146.00 | 154.30 | 152.94 | 164,580,297 |
| 2026-01-09 | 148.00 | 149.50 | 145.90 | 146.50 | 145.21 | 115,234,203 |
| 2026-01-08 | 143.60 | 144.90 | 141.00 | 142.60 | 141.35 | 107,421,398 |
| 2026-01-07 | 147.10 | 147.80 | 143.50 | 145.90 | 144.62 | 149,677,406 |
| 2026-01-06 | 150.90 | 153.20 | 150.50 | 150.80 | 149.48 | 112,004,094 |
| 2026-01-05 | 151.10 | 153.80 | 150.00 | 152.80 | 151.46 | 102,834,703 |
| 2026-01-02 | 143.20 | 149.70 | 142.90 | 149.00 | 147.69 | 48,902,473 |
| 2025-12-31 | 143.70 | 143.80 | 142.40 | 142.80 | 141.55 | 35,628,219 |
| 2025-12-30 | 143.30 | 145.70 | 143.20 | 144.50 | 143.23 | 60,201,594 |
| 2025-12-29 | 147.10 | 148.50 | 143.30 | 143.30 | 142.04 | 62,656,820 |
| 2025-12-24 | 147.00 | 148.10 | 145.10 | 146.00 | 144.72 | 28,967,689 |
| 2025-12-23 | 146.70 | 148.00 | 146.40 | 147.20 | 145.91 | 47,601,539 |
| 2025-12-22 | 146.00 | 148.50 | 145.00 | 146.40 | 145.11 | 58,877,434 |
| 2025-12-19 | 145.00 | 146.70 | 144.20 | 145.30 | 144.02 | 70,392,594 |
| 2025-12-18 | 143.10 | 144.90 | 142.90 | 144.10 | 142.83 | 47,014,020 |
| 2025-12-17 | 144.20 | 147.30 | 143.10 | 146.00 | 144.72 | 60,486,168 |
| 2025-12-16 | 146.90 | 147.00 | 141.60 | 144.20 | 142.93 | 118,119,000 |
| 2025-12-15 | 150.80 | 151.70 | 148.50 | 148.60 | 147.29 | 94,298,867 |
| 2025-12-12 | 152.70 | 154.10 | 150.80 | 154.10 | 152.75 | 88,532,977 |
| 2025-12-11 | 155.00 | 155.50 | 150.50 | 150.60 | 149.28 | 59,433,980 |
| 2025-12-10 | 150.50 | 153.40 | 149.60 | 153.20 | 151.85 | 61,369,887 |
| 2025-12-09 | 155.10 | 156.80 | 150.40 | 150.90 | 149.57 | 69,789,156 |
| 2025-12-08 | 155.00 | 155.50 | 152.80 | 153.40 | 152.05 | 75,226,828 |
| 2025-12-05 | 153.20 | 155.10 | 152.60 | 155.00 | 153.64 | 78,815,055 |
| 2025-12-04 | 153.10 | 155.10 | 152.50 | 154.40 | 153.04 | 57,110,207 |
| 2025-12-03 | 155.80 | 156.60 | 153.10 | 153.60 | 152.25 | 54,076,754 |
| 2025-12-02 | 160.10 | 160.10 | 156.30 | 157.00 | 155.62 | 74,133,969 |
| 2025-12-01 | 153.00 | 156.90 | 152.00 | 154.90 | 153.54 | 93,259,219 |
| 2025-11-28 | 151.80 | 153.20 | 151.00 | 151.50 | 150.17 | 66,572,156 |
| 2025-11-27 | 154.00 | 154.90 | 150.10 | 150.60 | 149.28 | 103,303,797 |
| 2025-11-26 | 154.00 | 158.00 | 153.40 | 154.80 | 153.44 | 110,863,203 |
| 2025-11-25 | 159.00 | 160.50 | 153.40 | 157.80 | 156.41 | 147,102,594 |
| 2025-11-24 | 147.80 | 156.30 | 147.80 | 154.50 | 153.14 | 199,790,203 |
| 2025-11-21 | 150.00 | 150.60 | 146.90 | 147.60 | 146.30 | 141,043,016 |
| 2025-11-20 | 158.30 | 159.80 | 154.00 | 154.80 | 153.44 | 65,486,762 |
| 2025-11-19 | 155.80 | 157.90 | 155.10 | 156.40 | 155.03 | 71,141,039 |
| 2025-11-18 | 153.20 | 158.40 | 153.20 | 154.60 | 153.24 | 102,880,492 |
| 2025-11-17 | 152.30 | 158.00 | 152.10 | 154.90 | 153.54 | 113,907,797 |
| 2025-11-14 | 156.50 | 158.40 | 154.50 | 154.90 | 153.54 | 101,354,203 |
| 2025-11-13 | 153.90 | 166.00 | 153.30 | 162.00 | 160.58 | 155,447,297 |
| 2025-11-12 | 157.10 | 158.40 | 155.20 | 156.80 | 155.42 | 96,741,586 |
| 2025-11-11 | 161.50 | 162.40 | 158.60 | 160.40 | 158.99 | 73,054,852 |
| 2025-11-10 | 162.80 | 164.20 | 160.40 | 163.40 | 161.96 | 57,596,566 |
| 2025-11-07 | 163.20 | 163.20 | 158.90 | 160.10 | 158.69 | 66,709,922 |
| 2025-11-06 | 160.80 | 165.30 | 159.90 | 165.00 | 163.55 | 83,528,391 |
| 2025-11-05 | 156.60 | 159.30 | 154.20 | 158.50 | 157.11 | 94,071,352 |
| 2025-11-04 | 164.00 | 164.00 | 158.10 | 159.00 | 157.60 | 89,529,758 |
| 2025-11-03 | 164.90 | 166.30 | 161.50 | 163.20 | 161.77 | 74,773,281 |
| 2025-10-31 | 169.80 | 170.60 | 165.10 | 165.10 | 163.65 | 97,457,086 |
| 2025-10-30 | 173.40 | 174.80 | 169.00 | 172.10 | 170.59 | 112,254,000 |
| 2025-10-28 | 174.00 | 174.20 | 169.50 | 171.00 | 169.50 | 78,492,648 |
| 2025-10-27 | 174.80 | 175.00 | 172.10 | 173.60 | 172.08 | 96,795,906 |
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.