Alibaba Group Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 99.000 | 99.650 | 95.300 | 97.550 | 95.855 | 130,268,703 |
| 2025-02-04 | 96.800 | 97.950 | 94.750 | 97.650 | 95.953 | 119,029,695 |
| 2025-02-03 | 92.550 | 94.100 | 90.400 | 94.000 | 92.366 | 137,951,703 |
| 2025-01-28 | 88.500 | 88.500 | 87.650 | 88.300 | 86.765 | 28,186,080 |
| 2025-01-27 | 86.600 | 87.950 | 86.100 | 87.250 | 85.734 | 77,324,547 |
| 2025-01-24 | 83.750 | 85.000 | 83.000 | 84.750 | 83.277 | 56,000,922 |
| 2025-01-23 | 83.850 | 84.250 | 82.550 | 82.900 | 81.459 | 35,695,238 |
| 2025-01-22 | 83.300 | 83.900 | 81.650 | 82.200 | 80.771 | 50,020,719 |
| 2025-01-21 | 85.800 | 85.950 | 83.900 | 84.800 | 83.326 | 45,376,594 |
| 2025-01-20 | 82.700 | 86.100 | 82.400 | 84.550 | 83.081 | 92,760,398 |
| 2025-01-17 | 80.000 | 80.750 | 79.600 | 80.750 | 79.347 | 40,613,219 |
| 2025-01-16 | 80.100 | 81.450 | 79.250 | 80.450 | 79.052 | 40,303,848 |
| 2025-01-15 | 79.100 | 80.150 | 79.100 | 79.950 | 78.561 | 34,729,520 |
| 2025-01-14 | 78.750 | 80.350 | 78.350 | 79.950 | 78.561 | 62,238,199 |
| 2025-01-13 | 78.500 | 78.550 | 77.350 | 78.100 | 76.743 | 47,082,641 |
| 2025-01-10 | 80.900 | 81.200 | 79.500 | 79.600 | 78.217 | 49,178,398 |
| 2025-01-09 | 80.900 | 81.600 | 80.450 | 80.600 | 79.199 | 38,857,398 |
| 2025-01-08 | 81.600 | 82.250 | 80.400 | 80.900 | 79.494 | 51,033,848 |
| 2025-01-07 | 82.150 | 82.450 | 80.500 | 81.400 | 79.985 | 57,807,711 |
| 2025-01-06 | 83.150 | 83.350 | 81.900 | 82.150 | 80.722 | 36,259,230 |
| 2025-01-03 | 83.100 | 83.750 | 82.000 | 82.600 | 81.164 | 57,859,262 |
| 2025-01-02 | 82.400 | 82.700 | 80.800 | 81.300 | 79.887 | 48,562,391 |
| 2024-12-31 | 82.000 | 83.500 | 81.800 | 82.400 | 80.968 | 31,449,160 |
| 2024-12-30 | 82.350 | 82.950 | 81.550 | 82.000 | 80.575 | 39,010,941 |
| 2024-12-27 | 83.000 | 83.350 | 81.350 | 82.350 | 80.919 | 44,013,078 |
| 2024-12-24 | 82.300 | 83.950 | 82.150 | 83.150 | 81.705 | 46,601,340 |
| 2024-12-23 | 80.700 | 81.350 | 79.900 | 81.000 | 79.592 | 57,974,848 |
| 2024-12-20 | 81.800 | 82.250 | 79.350 | 80.100 | 78.708 | 132,887,594 |
| 2024-12-19 | 82.700 | 83.450 | 82.050 | 82.950 | 81.508 | 56,263,168 |
| 2024-12-18 | 84.850 | 84.850 | 83.650 | 84.050 | 82.589 | 35,976,301 |
| 2024-12-17 | 83.900 | 84.100 | 82.550 | 83.400 | 81.951 | 52,558,680 |
| 2024-12-16 | 85.750 | 85.900 | 83.500 | 84.350 | 82.884 | 47,958,059 |
| 2024-12-13 | 86.550 | 87.450 | 85.750 | 85.750 | 84.260 | 61,023,461 |
| 2024-12-12 | 85.950 | 88.750 | 85.950 | 88.000 | 86.471 | 64,845,527 |
| 2024-12-11 | 87.300 | 87.700 | 86.150 | 86.200 | 84.702 | 51,946,090 |
| 2024-12-10 | 91.250 | 91.400 | 86.550 | 86.600 | 85.095 | 97,398,891 |
| 2024-12-09 | 82.750 | 87.250 | 82.650 | 86.900 | 85.390 | 90,092,031 |
| 2024-12-06 | 82.200 | 84.700 | 81.750 | 83.950 | 82.491 | 73,451,039 |
| 2024-12-05 | 82.800 | 83.150 | 81.650 | 81.950 | 80.526 | 66,632,992 |
| 2024-12-04 | 83.350 | 84.250 | 82.600 | 84.000 | 82.540 | 57,896,480 |
| 2024-12-03 | 83.700 | 84.800 | 82.850 | 84.450 | 82.982 | 45,041,207 |
| 2024-12-02 | 84.250 | 85.650 | 83.750 | 84.000 | 82.540 | 55,668,719 |
| 2024-11-29 | 82.900 | 84.800 | 82.850 | 83.650 | 82.196 | 36,163,262 |
| 2024-11-28 | 84.300 | 84.350 | 82.750 | 83.400 | 81.951 | 45,005,727 |
| 2024-11-27 | 83.200 | 85.700 | 82.500 | 85.000 | 83.523 | 56,559,910 |
| 2024-11-26 | 81.800 | 84.450 | 81.800 | 83.350 | 81.901 | 78,159,820 |
| 2024-11-25 | 80.700 | 82.800 | 79.900 | 81.950 | 80.526 | 163,133,406 |
| 2024-11-22 | 83.600 | 84.050 | 80.200 | 80.700 | 79.298 | 110,110,094 |
| 2024-11-21 | 84.350 | 84.950 | 83.600 | 84.400 | 82.933 | 45,741,820 |
| 2024-11-20 | 84.800 | 85.250 | 83.500 | 84.750 | 83.277 | 70,389,531 |
| 2024-11-19 | 86.950 | 87.450 | 84.700 | 85.250 | 83.768 | 68,824,609 |
| 2024-11-18 | 86.850 | 87.150 | 85.300 | 86.300 | 84.800 | 70,101,203 |
| 2024-11-15 | 88.000 | 88.750 | 87.000 | 87.200 | 85.685 | 49,182,992 |
| 2024-11-14 | 89.150 | 90.450 | 87.650 | 87.950 | 86.422 | 67,262,117 |
| 2024-11-13 | 89.450 | 90.900 | 89.450 | 90.550 | 88.976 | 63,573,160 |
| 2024-11-12 | 93.650 | 95.000 | 89.950 | 90.550 | 88.976 | 89,444,891 |
| 2024-11-11 | 91.350 | 96.750 | 90.050 | 94.100 | 92.465 | 103,787,000 |
| 2024-11-08 | 98.000 | 99.500 | 94.000 | 94.000 | 92.366 | 74,794,562 |
| 2024-11-07 | 93.800 | 96.150 | 93.250 | 95.650 | 93.988 | 57,481,871 |
| 2024-11-06 | 96.500 | 96.750 | 93.750 | 94.400 | 92.759 | 88,756,398 |
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.