Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2,048.00 | 2,053.84 | 2,012.00 | 2,014.79 | 2,014.79 | 4,395 |
| 2026-10-15 | 2,038.00 | 2,047.00 | 2,013.66 | 2,042.58 | 2,042.58 | 1,104 |
| 2026-10-14 | 2,063.18 | 2,080.00 | 2,037.00 | 2,058.68 | 2,058.68 | 4,013 |
| 2026-10-13 | 2,010.00 | 2,040.01 | 2,008.48 | 2,033.01 | 2,033.01 | 418 |
| 2026-10-12 | 2,018.00 | 2,029.99 | 2,006.05 | 2,023.76 | 2,023.76 | 2,370 |
| 2026-10-09 | 1,930.01 | 2,052.36 | 1,930.01 | 2,049.22 | 2,049.22 | 21,662 |
| 2026-10-08 | 1,934.21 | 1,934.21 | 1,905.00 | 1,923.00 | 1,923.00 | 40,515 |
| 2026-10-07 | 1,960.01 | 1,960.01 | 1,912.26 | 1,924.58 | 1,924.58 | 6,627 |
| 2026-10-06 | 2,016.00 | 2,016.00 | 1,942.40 | 1,962.00 | 1,962.00 | 1,332 |
| 2026-10-05 | 1,950.01 | 2,011.11 | 1,950.01 | 2,008.88 | 2,008.88 | 4,325 |
| 2026-10-02 | 1,953.21 | 1,954.00 | 1,915.00 | 1,925.60 | 1,925.60 | 2,575 |
| 2026-10-01 | 1,938.38 | 1,980.00 | 1,938.38 | 1,965.00 | 1,965.00 | 7,592 |
| 2026-09-30 | 1,956.01 | 1,969.80 | 1,941.03 | 1,948.13 | 1,948.13 | 3,427 |
| 2026-09-29 | 1,940.00 | 1,960.00 | 1,933.01 | 1,947.00 | 1,947.00 | 931 |
| 2026-09-28 | 1,940.01 | 1,962.30 | 1,940.01 | 1,955.01 | 1,955.01 | 1,560 |
| 2026-09-25 | 1,956.00 | 1,960.92 | 1,942.00 | 1,943.07 | 1,943.07 | 802 |
| 2026-09-24 | 1,995.00 | 1,995.00 | 1,945.00 | 1,966.15 | 1,966.15 | 2,579 |
| 2026-09-23 | 1,962.00 | 1,962.00 | 1,940.00 | 1,944.01 | 1,944.01 | 4,080 |
| 2026-09-22 | 2,080.00 | 2,080.00 | 2,008.18 | 2,013.03 | 2,013.03 | 4,318 |
| 2026-09-21 | 1,950.90 | 2,000.00 | 1,950.90 | 1,999.99 | 1,999.99 | 1,312 |
| 2026-09-18 | 1,939.92 | 1,959.99 | 1,935.99 | 1,950.88 | 1,950.88 | 3,495 |
| 2026-09-17 | 1,880.00 | 1,880.00 | 1,846.00 | 1,862.01 | 1,862.01 | 2,135 |
| 2026-09-15 | 1,883.00 | 1,904.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,531 |
| 2026-09-14 | 1,864.17 | 1,885.01 | 1,853.00 | 1,871.20 | 1,871.20 | 906 |
| 2026-09-11 | 1,841.01 | 1,863.32 | 1,841.01 | 1,854.21 | 1,854.21 | 804 |
| 2026-09-10 | 1,857.52 | 1,857.52 | 1,830.01 | 1,845.25 | 1,845.25 | 2,724 |
| 2026-09-09 | 1,899.99 | 1,899.99 | 1,847.48 | 1,850.45 | 1,850.45 | 6,168 |
| 2026-09-08 | 1,912.50 | 1,914.02 | 1,883.43 | 1,903.40 | 1,903.40 | 3,373 |
| 2026-09-07 | 1,912.00 | 1,912.50 | 1,901.00 | 1,901.00 | 1,901.00 | 198 |
| 2026-09-04 | 1,900.00 | 1,920.71 | 1,894.01 | 1,912.68 | 1,912.68 | 8,123 |
| 2026-09-03 | 1,895.00 | 1,900.00 | 1,870.00 | 1,890.88 | 1,890.88 | 3,547 |
| 2026-09-02 | 1,912.10 | 1,943.09 | 1,895.00 | 1,897.30 | 1,897.30 | 3,952 |
| 2026-09-01 | 1,923.00 | 1,925.00 | 1,913.01 | 1,913.01 | 1,913.01 | 14,066 |
| 2026-08-31 | 1,987.00 | 2,000.00 | 1,940.01 | 1,942.67 | 1,942.67 | 2,458 |
| 2026-08-28 | 2,000.03 | 2,034.99 | 2,000.03 | 2,020.82 | 2,020.82 | 1,349 |
| 2026-08-27 | 2,015.00 | 2,015.00 | 1,954.01 | 1,964.00 | 1,964.00 | 3,244 |
| 2026-08-26 | 2,030.00 | 2,050.00 | 2,029.83 | 2,037.94 | 2,037.94 | 3,425 |
| 2026-08-25 | 2,027.42 | 2,027.42 | 1,980.00 | 2,014.38 | 2,014.38 | 894 |
| 2026-08-24 | 2,018.00 | 2,033.99 | 1,990.00 | 2,017.34 | 2,017.34 | 4,391 |
| 2026-08-21 | 2,156.00 | 2,156.00 | 2,020.69 | 2,023.78 | 2,023.78 | 15,603 |
| 2026-08-20 | 2,115.00 | 2,211.48 | 2,070.00 | 2,204.20 | 2,204.20 | 7,865 |
| 2026-08-19 | 2,170.00 | 2,190.00 | 2,168.01 | 2,170.52 | 2,170.52 | 14,382 |
| 2026-08-18 | 2,134.01 | 2,189.99 | 2,134.01 | 2,189.36 | 2,189.36 | 2,294 |
| 2026-08-17 | 2,150.00 | 2,150.00 | 2,105.00 | 2,117.24 | 2,117.24 | 2,576 |
| 2026-08-14 | 2,089.32 | 2,119.99 | 2,085.00 | 2,105.00 | 2,105.00 | 3,603 |
| 2026-08-13 | 2,127.58 | 2,127.58 | 2,070.36 | 2,078.93 | 2,078.93 | 12,186 |
| 2026-08-12 | 2,134.00 | 2,138.29 | 2,115.00 | 2,138.29 | 2,138.29 | 4,218 |
| 2026-08-11 | 2,254.99 | 2,254.99 | 2,180.41 | 2,182.86 | 2,182.86 | 10,300 |
| 2026-08-10 | 2,231.00 | 2,270.61 | 2,231.00 | 2,268.72 | 2,268.72 | 966 |
| 2026-08-07 | 2,160.01 | 2,209.97 | 2,160.01 | 2,203.25 | 2,203.25 | 1,040 |
| 2026-08-06 | 2,225.86 | 2,225.86 | 2,166.51 | 2,180.92 | 2,180.92 | 402 |
| 2026-08-05 | 2,234.99 | 2,244.57 | 2,210.01 | 2,217.54 | 2,217.54 | 2,011 |
| 2026-08-04 | 2,190.00 | 2,237.16 | 2,190.00 | 2,214.97 | 2,214.97 | 8,755 |
| 2026-08-03 | 2,165.00 | 2,235.58 | 2,165.00 | 2,202.41 | 2,202.41 | 6,007 |
| 2026-07-31 | 2,050.00 | 2,120.00 | 2,050.00 | 2,110.69 | 2,110.69 | 2,185 |
| 2026-07-30 | 1,977.00 | 2,017.64 | 1,969.60 | 2,010.62 | 2,010.62 | 3,733 |
| 2026-07-29 | 2,003.00 | 2,045.00 | 2,000.95 | 2,015.00 | 2,015.00 | 3,151 |
| 2026-07-28 | 1,997.00 | 2,020.00 | 1,985.01 | 2,015.00 | 2,015.00 | 3,015 |
| 2026-07-27 | 1,984.00 | 2,009.99 | 1,973.04 | 1,991.69 | 1,991.69 | 1,373 |
| 2026-07-24 | 1,981.00 | 1,981.00 | 1,955.01 | 1,973.24 | 1,973.24 | 610 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 17.9199 MXN |
| 2025-06-12 | 19.4861 MXN |
| 2024-06-13 | 30.4515 MXN |
| 2023-12-20 | 16.7213 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.