Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 2,545.70 | 2,600.00 | 2,544.00 | 2,587.55 | 2,542.58 | 903 |
| 2025-02-14 | 2,550.00 | 2,562.00 | 2,447.37 | 2,524.45 | 2,480.57 | 28,266 |
| 2025-02-13 | 2,377.00 | 2,440.00 | 2,370.00 | 2,430.95 | 2,388.70 | 9,709 |
| 2025-02-12 | 2,366.00 | 2,451.94 | 2,366.00 | 2,426.66 | 2,384.48 | 22,904 |
| 2025-02-11 | 2,320.01 | 2,374.00 | 2,290.00 | 2,315.14 | 2,274.90 | 12,164 |
| 2025-02-10 | 2,199.99 | 2,298.00 | 2,199.99 | 2,290.51 | 2,250.70 | 17,468 |
| 2025-02-07 | 2,145.00 | 2,201.00 | 2,130.00 | 2,130.00 | 2,092.98 | 11,783 |
| 2025-02-06 | 2,060.50 | 2,076.22 | 2,045.00 | 2,050.57 | 2,014.93 | 13,784 |
| 2025-02-05 | 2,071.24 | 2,104.16 | 2,040.61 | 2,042.00 | 2,006.51 | 17,844 |
| 2025-02-04 | 2,080.00 | 2,125.00 | 2,043.69 | 2,097.97 | 2,061.51 | 3,972 |
| 2025-01-31 | 2,118.00 | 2,118.00 | 2,032.00 | 2,045.08 | 2,009.54 | 18,294 |
| 2025-01-30 | 1,988.00 | 2,117.93 | 1,988.00 | 2,100.02 | 2,063.52 | 7,718 |
| 2025-01-29 | 2,022.01 | 2,080.00 | 1,980.12 | 1,984.11 | 1,949.63 | 16,537 |
| 2025-01-28 | 1,861.00 | 1,980.00 | 1,857.00 | 1,976.79 | 1,942.43 | 16,813 |
| 2025-01-27 | 1,850.00 | 1,892.25 | 1,839.00 | 1,861.00 | 1,828.65 | 16,122 |
| 2025-01-24 | 1,747.16 | 1,806.00 | 1,747.16 | 1,806.00 | 1,774.61 | 7,553 |
| 2025-01-23 | 1,765.74 | 1,765.74 | 1,742.00 | 1,752.03 | 1,721.58 | 1,399 |
| 2025-01-22 | 1,740.00 | 1,771.00 | 1,739.16 | 1,770.07 | 1,739.31 | 3,992 |
| 2025-01-21 | 1,794.00 | 1,795.00 | 1,758.98 | 1,766.50 | 1,735.80 | 3,254 |
| 2025-01-20 | 1,775.00 | 1,777.00 | 1,765.00 | 1,769.75 | 1,738.99 | 538 |
| 2025-01-17 | 1,718.00 | 1,770.04 | 1,718.00 | 1,770.00 | 1,739.24 | 4,405 |
| 2025-01-16 | 1,686.17 | 1,717.16 | 1,686.17 | 1,717.16 | 1,687.31 | 1,209 |
| 2025-01-15 | 1,682.00 | 1,695.00 | 1,682.00 | 1,687.67 | 1,658.34 | 4,699 |
| 2025-01-14 | 1,675.36 | 1,691.70 | 1,673.48 | 1,675.00 | 1,645.89 | 1,680 |
| 2025-01-13 | 1,658.99 | 1,681.99 | 1,658.99 | 1,670.00 | 1,640.97 | 655 |
| 2025-01-10 | 1,685.00 | 1,685.00 | 1,668.00 | 1,669.99 | 1,640.96 | 7,660 |
| 2025-01-09 | 1,702.60 | 1,726.00 | 1,702.60 | 1,725.00 | 1,695.02 | 348 |
| 2025-01-08 | 1,710.02 | 1,710.02 | 1,692.00 | 1,708.67 | 1,678.97 | 3,956 |
| 2025-01-07 | 1,717.12 | 1,730.00 | 1,710.00 | 1,714.47 | 1,684.67 | 2,747 |
| 2025-01-06 | 1,765.00 | 1,777.73 | 1,734.03 | 1,741.00 | 1,710.74 | 4,047 |
| 2025-01-03 | 1,748.51 | 1,766.30 | 1,748.51 | 1,764.48 | 1,733.81 | 2,555 |
| 2025-01-02 | 1,754.00 | 1,758.05 | 1,743.93 | 1,748.50 | 1,718.11 | 4,311 |
| 2024-12-31 | 1,750.00 | 1,773.64 | 1,750.00 | 1,769.07 | 1,738.32 | 8,931 |
| 2024-12-30 | 1,715.39 | 1,742.00 | 1,710.00 | 1,741.56 | 1,711.29 | 3,854 |
| 2024-12-27 | 1,737.00 | 1,737.00 | 1,717.82 | 1,728.78 | 1,698.73 | 6,352 |
| 2024-12-26 | 1,740.00 | 1,752.24 | 1,736.07 | 1,740.06 | 1,709.82 | 3,456 |
| 2024-12-24 | 1,724.00 | 1,726.00 | 1,721.00 | 1,722.50 | 1,692.56 | 2,951 |
| 2024-12-23 | 1,682.99 | 1,721.84 | 1,682.99 | 1,721.84 | 1,691.91 | 9,052 |
| 2024-12-20 | 1,690.00 | 1,690.00 | 1,651.81 | 1,653.87 | 1,625.12 | 9,685 |
| 2024-12-19 | 1,730.00 | 1,735.00 | 1,710.00 | 1,710.00 | 1,680.28 | 4,480 |
| 2024-12-18 | 1,742.75 | 1,750.95 | 1,731.70 | 1,733.54 | 1,703.41 | 2,061 |
| 2024-12-17 | 1,742.32 | 1,772.00 | 1,730.00 | 1,759.74 | 1,729.15 | 3,762 |
| 2024-12-16 | 1,740.02 | 1,751.11 | 1,731.71 | 1,733.00 | 1,702.88 | 4,138 |
| 2024-12-13 | 1,787.00 | 1,787.00 | 1,757.00 | 1,766.03 | 1,735.34 | 5,370 |
| 2024-12-11 | 1,809.99 | 1,809.99 | 1,775.00 | 1,784.00 | 1,752.99 | 3,988 |
| 2024-12-10 | 1,810.00 | 1,828.32 | 1,804.50 | 1,806.00 | 1,774.61 | 5,196 |
| 2024-12-09 | 1,839.00 | 1,900.00 | 1,839.00 | 1,872.26 | 1,839.72 | 16,869 |
| 2024-12-06 | 1,720.00 | 1,750.20 | 1,720.00 | 1,735.36 | 1,705.20 | 8,520 |
| 2024-12-05 | 1,726.00 | 1,726.00 | 1,695.00 | 1,700.00 | 1,670.45 | 2,476 |
| 2024-12-04 | 1,741.13 | 1,741.13 | 1,711.00 | 1,726.33 | 1,696.33 | 5,624 |
| 2024-12-03 | 1,770.00 | 1,770.00 | 1,738.88 | 1,743.50 | 1,713.20 | 1,480 |
| 2024-12-02 | 1,770.00 | 1,771.00 | 1,743.03 | 1,757.19 | 1,726.65 | 5,318 |
| 2024-11-29 | 1,759.00 | 1,781.50 | 1,752.00 | 1,780.00 | 1,749.06 | 2,129 |
| 2024-11-28 | 1,790.00 | 1,790.00 | 1,781.11 | 1,781.11 | 1,750.15 | 67 |
| 2024-11-27 | 1,790.00 | 1,805.02 | 1,781.11 | 1,790.00 | 1,758.89 | 3,252 |
| 2024-11-26 | 1,741.00 | 1,782.24 | 1,741.00 | 1,760.00 | 1,729.41 | 18,934 |
| 2024-11-25 | 1,704.20 | 1,741.00 | 1,704.20 | 1,739.93 | 1,709.69 | 6,868 |
| 2024-11-22 | 1,739.00 | 1,739.00 | 1,691.85 | 1,704.19 | 1,674.57 | 6,459 |
| 2024-11-21 | 1,751.78 | 1,764.97 | 1,741.01 | 1,749.00 | 1,718.60 | 2,905 |
| 2024-11-20 | 1,744.87 | 1,770.00 | 1,744.87 | 1,761.00 | 1,730.39 | 3,515 |
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.