Alibaba Group Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 126.90 | 127.80 | 121.30 | 121.30 | 119.19 | 105,915,797 |
| 2025-05-06 | 122.50 | 124.70 | 120.80 | 123.80 | 121.65 | 89,828,336 |
| 2025-05-02 | 119.20 | 123.10 | 118.10 | 122.00 | 119.88 | 72,747,688 |
| 2025-04-30 | 116.40 | 117.60 | 114.60 | 117.50 | 115.46 | 68,302,492 |
| 2025-04-29 | 115.70 | 117.40 | 114.20 | 115.00 | 113.00 | 63,943,727 |
| 2025-04-28 | 117.80 | 117.80 | 114.40 | 115.20 | 113.20 | 67,368,961 |
| 2025-04-25 | 116.20 | 117.90 | 114.90 | 115.60 | 113.59 | 82,127,312 |
| 2025-04-24 | 115.70 | 116.30 | 112.50 | 113.80 | 111.82 | 91,662,922 |
| 2025-04-23 | 116.40 | 116.90 | 113.90 | 116.00 | 113.98 | 142,919,500 |
| 2025-04-22 | 108.40 | 111.50 | 107.20 | 110.00 | 108.09 | 118,989,602 |
| 2025-04-17 | 105.10 | 109.30 | 104.50 | 108.70 | 106.81 | 113,941,508 |
| 2025-04-16 | 107.00 | 107.50 | 104.00 | 105.40 | 103.57 | 116,440,492 |
| 2025-04-15 | 111.80 | 111.80 | 108.60 | 109.90 | 107.99 | 103,926,398 |
| 2025-04-14 | 107.40 | 109.90 | 105.70 | 108.20 | 106.32 | 166,612,500 |
| 2025-04-11 | 103.00 | 106.60 | 101.50 | 103.00 | 101.21 | 178,687,500 |
| 2025-04-10 | 108.00 | 110.40 | 104.40 | 104.80 | 102.98 | 239,469,594 |
| 2025-04-09 | 97.400 | 105.70 | 95.700 | 103.60 | 101.80 | 251,724,609 |
| 2025-04-08 | 105.70 | 106.30 | 97.550 | 102.50 | 100.72 | 291,748,594 |
| 2025-04-07 | 108.00 | 112.20 | 100.00 | 101.30 | 99.539 | 392,361,000 |
| 2025-04-03 | 122.50 | 126.40 | 121.50 | 123.50 | 121.35 | 165,415,016 |
| 2025-04-02 | 129.00 | 132.00 | 128.40 | 130.00 | 127.74 | 61,236,230 |
| 2025-04-01 | 129.10 | 131.50 | 128.90 | 129.80 | 127.54 | 59,194,992 |
| 2025-03-31 | 128.80 | 130.00 | 126.10 | 128.00 | 125.78 | 78,698,383 |
| 2025-03-28 | 132.00 | 133.50 | 129.00 | 131.00 | 128.72 | 66,594,484 |
| 2025-03-27 | 129.40 | 133.00 | 128.30 | 130.10 | 127.84 | 63,397,441 |
| 2025-03-26 | 128.60 | 130.70 | 128.00 | 129.50 | 127.25 | 57,480,047 |
| 2025-03-25 | 130.70 | 132.10 | 127.60 | 127.70 | 125.48 | 104,041,398 |
| 2025-03-24 | 132.00 | 134.10 | 130.40 | 132.80 | 130.49 | 90,778,445 |
| 2025-03-21 | 133.60 | 135.30 | 130.40 | 130.70 | 128.43 | 143,069,594 |
| 2025-03-20 | 140.00 | 140.00 | 135.10 | 135.50 | 133.15 | 113,971,906 |
| 2025-03-19 | 140.30 | 142.30 | 139.60 | 141.10 | 138.65 | 83,578,656 |
| 2025-03-18 | 143.30 | 143.50 | 140.60 | 143.40 | 140.91 | 145,909,203 |
| 2025-03-17 | 137.60 | 139.00 | 135.10 | 135.50 | 133.15 | 72,542,320 |
| 2025-03-14 | 134.50 | 137.60 | 132.80 | 135.80 | 133.44 | 108,673,102 |
| 2025-03-13 | 133.80 | 133.90 | 129.10 | 131.50 | 129.21 | 101,846,898 |
| 2025-03-12 | 138.00 | 138.00 | 131.90 | 134.80 | 132.46 | 124,456,898 |
| 2025-03-11 | 127.80 | 134.80 | 127.70 | 133.60 | 131.28 | 157,697,594 |
| 2025-03-10 | 137.20 | 138.70 | 133.60 | 134.50 | 132.16 | 179,071,391 |
| 2025-03-07 | 137.80 | 145.90 | 137.20 | 140.00 | 137.57 | 250,700,094 |
| 2025-03-06 | 138.00 | 141.50 | 137.30 | 140.80 | 138.35 | 198,863,391 |
| 2025-03-05 | 128.40 | 131.50 | 126.60 | 129.90 | 127.64 | 132,295,703 |
| 2025-03-04 | 126.60 | 129.30 | 124.50 | 127.80 | 125.58 | 133,778,500 |
| 2025-03-03 | 129.80 | 134.50 | 128.60 | 130.40 | 128.13 | 164,140,609 |
| 2025-02-28 | 133.60 | 133.80 | 127.10 | 127.50 | 125.28 | 209,019,016 |
| 2025-02-27 | 137.50 | 139.70 | 133.20 | 135.70 | 133.34 | 180,178,297 |
| 2025-02-26 | 132.30 | 139.10 | 132.00 | 136.90 | 134.52 | 197,155,016 |
| 2025-02-25 | 125.10 | 133.30 | 125.00 | 130.60 | 128.33 | 234,415,812 |
| 2025-02-24 | 138.90 | 140.90 | 134.30 | 135.70 | 133.34 | 222,538,703 |
| 2025-02-21 | 133.00 | 139.60 | 131.00 | 138.50 | 136.09 | 329,402,594 |
| 2025-02-20 | 122.40 | 123.60 | 118.40 | 120.90 | 118.80 | 178,330,406 |
| 2025-02-19 | 123.70 | 125.40 | 122.30 | 124.10 | 121.94 | 148,288,703 |
| 2025-02-18 | 122.00 | 128.60 | 122.00 | 126.30 | 124.11 | 197,776,188 |
| 2025-02-17 | 124.90 | 129.50 | 118.80 | 122.20 | 120.08 | 293,596,188 |
| 2025-02-14 | 116.90 | 124.30 | 116.80 | 124.10 | 121.94 | 267,121,688 |
| 2025-02-13 | 115.20 | 124.30 | 115.20 | 116.70 | 114.67 | 336,901,906 |
| 2025-02-12 | 109.20 | 113.90 | 109.10 | 113.80 | 111.82 | 215,324,891 |
| 2025-02-11 | 107.90 | 108.60 | 104.60 | 104.90 | 103.08 | 133,001,000 |
| 2025-02-10 | 103.00 | 106.50 | 103.00 | 105.50 | 103.67 | 154,940,891 |
| 2025-02-07 | 98.000 | 100.90 | 97.700 | 100.00 | 98.262 | 111,035,797 |
| 2025-02-06 | 96.950 | 98.900 | 96.500 | 98.550 | 96.837 | 82,663,789 |
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.