Alibaba Group Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 95.100 | 98.650 | 95.100 | 98.400 | 96.690 | 50,986,898 |
| 2024-11-04 | 95.600 | 96.450 | 95.200 | 96.050 | 94.381 | 31,007,529 |
| 2024-11-01 | 95.750 | 95.950 | 94.050 | 95.000 | 93.349 | 38,347,680 |
| 2024-10-31 | 95.350 | 96.800 | 94.550 | 94.550 | 92.907 | 47,207,809 |
| 2024-10-30 | 96.150 | 97.150 | 95.200 | 95.850 | 94.184 | 51,472,113 |
| 2024-10-29 | 97.350 | 99.200 | 96.850 | 97.550 | 95.855 | 57,004,879 |
| 2024-10-28 | 95.700 | 98.400 | 95.050 | 96.650 | 94.970 | 69,415,883 |
| 2024-10-25 | 95.000 | 97.200 | 94.600 | 95.350 | 93.693 | 53,441,953 |
| 2024-10-24 | 95.050 | 95.300 | 93.500 | 94.150 | 92.514 | 76,909,883 |
| 2024-10-23 | 96.400 | 98.350 | 96.100 | 97.300 | 95.609 | 61,919,781 |
| 2024-10-22 | 97.600 | 98.700 | 96.100 | 97.250 | 95.560 | 48,715,551 |
| 2024-10-21 | 100.20 | 100.80 | 96.550 | 97.800 | 96.100 | 63,514,527 |
| 2024-10-18 | 97.650 | 102.50 | 95.300 | 100.50 | 98.753 | 119,104,703 |
| 2024-10-17 | 100.00 | 102.70 | 97.700 | 98.500 | 96.788 | 65,933,844 |
| 2024-10-16 | 98.500 | 100.90 | 97.850 | 98.950 | 97.230 | 67,551,930 |
| 2024-10-15 | 105.20 | 105.20 | 98.750 | 99.850 | 98.115 | 113,107,797 |
| 2024-10-14 | 107.00 | 107.10 | 102.70 | 105.20 | 103.37 | 79,240,625 |
| 2024-10-10 | 105.00 | 107.80 | 104.40 | 105.80 | 103.96 | 104,808,305 |
| 2024-10-09 | 107.20 | 107.70 | 99.650 | 102.90 | 101.11 | 177,756,984 |
| 2024-10-08 | 111.30 | 111.80 | 103.00 | 104.50 | 102.68 | 252,168,891 |
| 2024-10-07 | 114.20 | 116.90 | 113.00 | 114.60 | 112.61 | 105,041,508 |
| 2024-10-04 | 110.00 | 114.30 | 108.80 | 113.90 | 111.92 | 90,914,227 |
| 2024-10-03 | 113.00 | 113.00 | 106.50 | 110.00 | 108.09 | 138,390,500 |
| 2024-10-02 | 110.40 | 118.70 | 110.40 | 115.10 | 113.10 | 179,684,984 |
| 2024-09-30 | 107.60 | 112.80 | 106.30 | 110.00 | 108.09 | 250,502,797 |
| 2024-09-27 | 102.00 | 104.90 | 100.40 | 102.50 | 100.72 | 198,337,406 |
| 2024-09-26 | 92.500 | 99.250 | 91.800 | 97.750 | 96.051 | 203,287,203 |
| 2024-09-25 | 95.000 | 95.000 | 90.600 | 91.300 | 89.713 | 159,777,703 |
| 2024-09-24 | 89.150 | 92.200 | 88.050 | 92.000 | 90.401 | 141,958,500 |
| 2024-09-23 | 86.900 | 88.700 | 86.550 | 86.750 | 85.242 | 69,609,531 |
| 2024-09-20 | 86.000 | 89.000 | 85.400 | 87.200 | 85.685 | 122,726,602 |
| 2024-09-19 | 82.850 | 86.500 | 82.500 | 85.700 | 84.211 | 109,112,000 |
| 2024-09-17 | 81.400 | 83.100 | 81.350 | 82.850 | 81.410 | 30,485,320 |
| 2024-09-16 | 81.850 | 82.300 | 81.400 | 82.000 | 80.575 | 26,558,680 |
| 2024-09-13 | 83.500 | 84.650 | 82.250 | 82.750 | 81.312 | 59,196,273 |
| 2024-09-12 | 82.550 | 83.900 | 82.350 | 83.200 | 81.754 | 83,669,602 |
| 2024-09-11 | 81.550 | 82.400 | 80.150 | 81.450 | 80.034 | 83,945,406 |
| 2024-09-10 | 80.000 | 82.450 | 80.000 | 81.600 | 80.182 | 206,632,984 |
| 2024-09-09 | 78.800 | 79.400 | 77.650 | 78.300 | 76.939 | 79,250,797 |
| 2024-09-05 | 80.300 | 80.850 | 79.200 | 79.800 | 78.413 | 29,214,090 |
| 2024-09-04 | 79.400 | 80.400 | 79.000 | 80.100 | 78.708 | 28,553,939 |
| 2024-09-03 | 79.650 | 80.550 | 79.000 | 80.100 | 78.708 | 27,709,369 |
| 2024-09-02 | 81.350 | 81.450 | 79.400 | 79.500 | 78.118 | 53,674,090 |
| 2024-08-30 | 78.700 | 82.050 | 78.400 | 81.450 | 80.034 | 109,667,297 |
| 2024-08-29 | 77.550 | 79.100 | 77.300 | 79.050 | 77.676 | 42,829,551 |
| 2024-08-28 | 79.900 | 80.100 | 78.600 | 79.100 | 77.725 | 38,782,871 |
| 2024-08-27 | 80.050 | 80.350 | 79.000 | 79.950 | 78.561 | 85,310,648 |
| 2024-08-26 | 83.400 | 83.950 | 81.950 | 83.300 | 81.852 | 47,740,980 |
| 2024-08-23 | 81.650 | 82.850 | 81.100 | 82.650 | 81.214 | 43,575,648 |
| 2024-08-22 | 81.100 | 81.950 | 79.950 | 81.650 | 80.231 | 40,296,289 |
| 2024-08-21 | 78.400 | 79.950 | 78.300 | 79.950 | 78.561 | 51,464,898 |
| 2024-08-20 | 81.700 | 81.750 | 79.950 | 80.400 | 79.003 | 42,535,840 |
| 2024-08-19 | 81.300 | 82.650 | 81.200 | 81.450 | 80.034 | 58,682,832 |
| 2024-08-16 | 77.750 | 80.650 | 77.550 | 80.100 | 78.708 | 86,304,789 |
| 2024-08-15 | 77.650 | 77.950 | 75.500 | 76.400 | 75.072 | 69,314,469 |
| 2024-08-14 | 78.850 | 79.350 | 78.050 | 78.300 | 76.939 | 35,577,398 |
| 2024-08-13 | 78.600 | 79.150 | 78.000 | 78.650 | 77.283 | 31,992,760 |
| 2024-08-12 | 77.850 | 78.850 | 77.200 | 78.450 | 77.087 | 36,296,031 |
| 2024-08-09 | 78.100 | 78.950 | 77.850 | 77.850 | 76.497 | 37,944,527 |
| 2024-08-08 | 75.750 | 78.250 | 75.350 | 76.550 | 75.220 | 49,320,539 |
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.