Alibaba Group Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 117.70 | 119.60 | 117.10 | 117.10 | 116.07 | 88,754,281 |
| 2025-07-29 | 119.20 | 121.00 | 118.10 | 120.70 | 119.64 | 59,019,379 |
| 2025-07-28 | 119.50 | 121.70 | 118.90 | 120.60 | 119.54 | 69,215,234 |
| 2025-07-25 | 119.10 | 119.30 | 117.50 | 118.00 | 116.96 | 63,455,941 |
| 2025-07-24 | 120.90 | 121.80 | 119.90 | 120.30 | 119.24 | 77,592,805 |
| 2025-07-23 | 119.00 | 122.00 | 117.70 | 120.90 | 119.84 | 119,661,695 |
| 2025-07-22 | 117.70 | 118.20 | 116.00 | 118.00 | 116.96 | 63,352,699 |
| 2025-07-21 | 118.80 | 118.80 | 117.00 | 117.90 | 116.86 | 95,474,086 |
| 2025-07-18 | 115.30 | 116.30 | 114.40 | 115.80 | 114.78 | 83,105,711 |
| 2025-07-17 | 113.40 | 115.00 | 112.10 | 112.50 | 111.51 | 74,908,703 |
| 2025-07-16 | 115.70 | 117.70 | 113.50 | 113.80 | 112.80 | 144,295,109 |
| 2025-07-15 | 106.50 | 113.70 | 106.50 | 113.50 | 112.50 | 195,489,797 |
| 2025-07-14 | 104.40 | 106.70 | 104.40 | 106.10 | 105.17 | 65,552,719 |
| 2025-07-11 | 103.30 | 106.90 | 103.30 | 105.10 | 104.18 | 115,975,102 |
| 2025-07-10 | 102.00 | 103.80 | 101.80 | 103.20 | 102.29 | 98,855,594 |
| 2025-07-09 | 106.10 | 106.30 | 102.70 | 102.90 | 102.00 | 134,137,797 |
| 2025-07-08 | 104.70 | 107.60 | 104.20 | 107.00 | 106.06 | 81,928,727 |
| 2025-07-07 | 104.00 | 105.60 | 102.30 | 105.40 | 104.47 | 81,216,305 |
| 2025-07-04 | 105.20 | 106.40 | 103.10 | 105.10 | 104.18 | 106,812,898 |
| 2025-07-03 | 108.80 | 109.60 | 105.20 | 106.20 | 105.27 | 155,395,391 |
| 2025-07-02 | 111.70 | 112.00 | 108.70 | 109.40 | 108.44 | 88,248,898 |
| 2025-06-30 | 111.50 | 112.00 | 109.80 | 109.80 | 108.84 | 90,192,008 |
| 2025-06-27 | 112.60 | 113.50 | 111.40 | 112.10 | 111.12 | 75,942,305 |
| 2025-06-26 | 113.00 | 113.30 | 112.10 | 112.20 | 111.21 | 86,859,938 |
| 2025-06-25 | 115.00 | 116.20 | 113.60 | 115.50 | 114.49 | 79,338,250 |
| 2025-06-24 | 112.10 | 113.60 | 111.60 | 112.70 | 111.71 | 66,616,312 |
| 2025-06-23 | 110.00 | 111.10 | 108.60 | 110.80 | 109.83 | 68,537,828 |
| 2025-06-20 | 111.00 | 111.70 | 110.00 | 111.70 | 110.72 | 106,839,297 |
| 2025-06-19 | 111.60 | 111.90 | 109.60 | 110.00 | 109.03 | 55,573,680 |
| 2025-06-18 | 114.10 | 114.10 | 111.40 | 112.20 | 111.21 | 55,865,406 |
| 2025-06-17 | 114.30 | 115.50 | 113.90 | 114.80 | 113.79 | 59,968,680 |
| 2025-06-16 | 111.10 | 113.80 | 110.30 | 112.90 | 111.91 | 73,900,523 |
| 2025-06-13 | 112.80 | 114.10 | 110.60 | 112.00 | 111.02 | 122,464,000 |
| 2025-06-12 | 115.70 | 116.30 | 114.30 | 114.60 | 113.59 | 82,878,008 |
| 2025-06-11 | 118.60 | 119.00 | 117.90 | 118.40 | 117.36 | 50,080,512 |
| 2025-06-10 | 120.40 | 120.50 | 117.60 | 118.80 | 116.74 | 54,323,000 |
| 2025-06-09 | 118.00 | 120.30 | 117.60 | 119.30 | 117.23 | 84,322,570 |
| 2025-06-06 | 118.30 | 118.30 | 115.70 | 116.60 | 114.57 | 75,163,789 |
| 2025-06-05 | 117.90 | 118.50 | 117.20 | 118.30 | 116.24 | 77,117,938 |
| 2025-06-04 | 113.20 | 115.60 | 112.60 | 114.60 | 112.61 | 73,216,250 |
| 2025-06-03 | 113.20 | 114.40 | 112.90 | 113.90 | 111.92 | 59,256,711 |
| 2025-06-02 | 112.00 | 113.60 | 109.80 | 113.20 | 111.23 | 73,453,805 |
| 2025-05-30 | 115.10 | 115.40 | 112.80 | 113.90 | 111.92 | 204,654,094 |
| 2025-05-29 | 115.30 | 118.80 | 115.30 | 118.10 | 116.05 | 74,783,594 |
| 2025-05-28 | 118.20 | 118.50 | 115.20 | 115.70 | 113.69 | 68,081,375 |
| 2025-05-27 | 116.00 | 118.20 | 115.10 | 118.00 | 115.95 | 52,883,809 |
| 2025-05-26 | 118.50 | 119.60 | 116.80 | 116.90 | 114.87 | 61,541,738 |
| 2025-05-23 | 119.00 | 120.10 | 117.70 | 118.80 | 116.74 | 66,708,008 |
| 2025-05-22 | 121.60 | 121.80 | 118.60 | 119.10 | 117.03 | 77,869,664 |
| 2025-05-21 | 123.10 | 123.70 | 122.10 | 123.10 | 120.96 | 48,764,340 |
| 2025-05-20 | 120.00 | 122.60 | 119.20 | 121.70 | 119.58 | 63,599,781 |
| 2025-05-19 | 119.90 | 120.80 | 117.50 | 119.20 | 117.13 | 124,103,398 |
| 2025-05-16 | 121.00 | 124.20 | 120.30 | 123.40 | 121.26 | 146,404,094 |
| 2025-05-15 | 131.40 | 131.70 | 127.90 | 128.90 | 126.66 | 83,762,977 |
| 2025-05-14 | 127.80 | 130.80 | 126.80 | 130.40 | 128.13 | 88,967,125 |
| 2025-05-13 | 131.00 | 131.00 | 125.60 | 126.10 | 123.91 | 110,675,797 |
| 2025-05-12 | 126.10 | 131.90 | 124.90 | 131.20 | 128.92 | 163,626,297 |
| 2025-05-09 | 122.90 | 124.40 | 121.80 | 123.60 | 121.45 | 64,212,711 |
| 2025-05-08 | 120.80 | 123.70 | 120.30 | 121.50 | 119.39 | 70,065,234 |
| 2025-05-07 | 126.90 | 127.80 | 121.30 | 121.30 | 119.19 | 105,915,797 |
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.