Alibaba Group Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 168.00 | 169.30 | 166.60 | 168.30 | 166.82 | 84,064,273 |
| 2025-10-23 | 161.90 | 165.50 | 159.10 | 164.60 | 163.15 | 86,447,891 |
| 2025-10-22 | 162.70 | 163.60 | 160.00 | 161.90 | 160.48 | 67,640,656 |
| 2025-10-21 | 167.50 | 169.00 | 164.80 | 165.10 | 163.65 | 110,624,305 |
| 2025-10-20 | 162.10 | 162.90 | 160.00 | 161.90 | 160.48 | 98,042,109 |
| 2025-10-17 | 161.00 | 161.00 | 153.00 | 154.40 | 153.04 | 133,552,297 |
| 2025-10-16 | 162.60 | 164.20 | 158.60 | 161.20 | 159.78 | 73,190,195 |
| 2025-10-15 | 158.70 | 162.70 | 156.10 | 161.60 | 160.18 | 111,159,695 |
| 2025-10-14 | 164.80 | 166.10 | 154.00 | 155.60 | 154.23 | 201,534,703 |
| 2025-10-13 | 159.00 | 163.60 | 156.10 | 162.60 | 161.17 | 282,816,594 |
| 2025-10-10 | 169.10 | 170.30 | 164.80 | 165.40 | 163.95 | 186,753,906 |
| 2025-10-09 | 179.00 | 179.00 | 171.50 | 173.30 | 171.78 | 158,029,594 |
| 2025-10-08 | 178.10 | 178.30 | 173.50 | 177.60 | 176.04 | 75,252,195 |
| 2025-10-06 | 181.80 | 183.80 | 179.80 | 180.50 | 178.91 | 49,211,980 |
| 2025-10-03 | 185.00 | 186.20 | 183.30 | 185.10 | 183.47 | 56,780,992 |
| 2025-10-02 | 179.70 | 185.00 | 179.10 | 183.10 | 181.49 | 96,036,992 |
| 2025-09-30 | 176.60 | 178.00 | 173.70 | 177.00 | 175.45 | 135,460,188 |
| 2025-09-29 | 166.90 | 174.30 | 166.90 | 173.40 | 171.88 | 134,259,109 |
| 2025-09-26 | 168.40 | 171.90 | 165.00 | 166.50 | 165.04 | 152,987,203 |
| 2025-09-25 | 174.00 | 177.80 | 171.10 | 172.00 | 170.49 | 172,333,406 |
| 2025-09-24 | 158.50 | 174.90 | 157.60 | 174.00 | 172.47 | 261,023,594 |
| 2025-09-23 | 160.00 | 163.10 | 156.70 | 159.40 | 158.00 | 119,175,203 |
| 2025-09-22 | 157.60 | 161.50 | 157.30 | 159.20 | 157.80 | 103,208,898 |
| 2025-09-19 | 158.90 | 162.80 | 156.60 | 159.10 | 157.70 | 138,827,297 |
| 2025-09-18 | 162.10 | 164.80 | 156.30 | 158.40 | 157.01 | 209,809,203 |
| 2025-09-17 | 157.70 | 162.30 | 156.70 | 161.60 | 160.18 | 156,646,703 |
| 2025-09-16 | 154.00 | 156.80 | 152.50 | 153.50 | 152.15 | 111,088,703 |
| 2025-09-15 | 150.40 | 156.80 | 150.10 | 154.60 | 153.24 | 146,193,594 |
| 2025-09-12 | 151.70 | 153.80 | 150.10 | 151.10 | 149.77 | 170,663,391 |
| 2025-09-11 | 140.90 | 146.50 | 139.10 | 143.30 | 142.04 | 174,456,609 |
| 2025-09-10 | 144.70 | 147.90 | 142.60 | 142.80 | 141.55 | 181,722,094 |
| 2025-09-09 | 138.60 | 142.80 | 138.00 | 141.90 | 140.65 | 181,120,188 |
| 2025-09-08 | 133.20 | 138.00 | 133.10 | 137.30 | 136.09 | 147,299,906 |
| 2025-09-05 | 128.50 | 133.00 | 128.10 | 131.80 | 130.64 | 127,450,203 |
| 2025-09-04 | 134.30 | 134.80 | 128.50 | 129.80 | 128.66 | 148,595,812 |
| 2025-09-03 | 136.50 | 137.80 | 133.00 | 134.10 | 132.92 | 104,631,508 |
| 2025-09-02 | 139.90 | 139.90 | 134.70 | 134.70 | 133.52 | 166,594,000 |
| 2025-09-01 | 133.00 | 138.00 | 133.00 | 137.10 | 135.90 | 404,948,094 |
| 2025-08-29 | 116.80 | 119.00 | 115.70 | 115.70 | 114.68 | 110,429,398 |
| 2025-08-28 | 119.10 | 119.30 | 115.60 | 115.80 | 114.78 | 171,962,797 |
| 2025-08-27 | 121.30 | 124.30 | 121.00 | 121.50 | 120.43 | 114,213,203 |
| 2025-08-26 | 122.00 | 123.90 | 121.10 | 121.30 | 120.23 | 90,253,633 |
| 2025-08-25 | 120.40 | 126.00 | 120.40 | 124.50 | 123.41 | 162,992,094 |
| 2025-08-22 | 115.50 | 118.30 | 115.30 | 118.00 | 116.96 | 73,604,852 |
| 2025-08-21 | 117.30 | 117.60 | 115.00 | 115.70 | 114.68 | 66,716,047 |
| 2025-08-20 | 117.20 | 118.00 | 116.10 | 117.50 | 116.47 | 62,830,039 |
| 2025-08-19 | 118.40 | 119.70 | 117.90 | 118.30 | 117.26 | 55,732,887 |
| 2025-08-18 | 118.30 | 120.80 | 118.30 | 118.60 | 117.56 | 76,093,375 |
| 2025-08-15 | 119.30 | 119.80 | 117.80 | 118.10 | 117.06 | 110,541,602 |
| 2025-08-14 | 124.80 | 125.20 | 121.00 | 121.80 | 120.73 | 83,916,789 |
| 2025-08-13 | 120.00 | 123.80 | 119.20 | 123.70 | 122.61 | 150,500,406 |
| 2025-08-12 | 116.80 | 117.50 | 116.10 | 116.60 | 115.58 | 55,676,113 |
| 2025-08-11 | 118.00 | 119.00 | 116.90 | 118.50 | 117.46 | 43,065,047 |
| 2025-08-08 | 118.60 | 118.60 | 116.10 | 116.30 | 115.28 | 60,373,199 |
| 2025-08-07 | 119.10 | 119.80 | 117.90 | 119.20 | 118.15 | 66,845,109 |
| 2025-08-06 | 115.60 | 119.20 | 115.10 | 116.70 | 115.67 | 73,715,023 |
| 2025-08-05 | 116.10 | 116.30 | 114.60 | 116.00 | 114.98 | 52,371,113 |
| 2025-08-04 | 115.50 | 116.70 | 114.70 | 116.20 | 115.18 | 50,516,059 |
| 2025-08-01 | 117.80 | 119.30 | 116.70 | 116.90 | 115.87 | 75,031,086 |
| 2025-07-31 | 116.00 | 118.00 | 114.30 | 115.70 | 114.68 | 97,698,578 |
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.