Alibaba Group Holding Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	12.000	12.000	12.000	12.000	11.901	0
2026-04-30	12.000	12.200	12.000	12.000	11.901	7,429
2026-04-29	12.200	12.500	12.200	12.500	12.397	42,800
2026-04-28	12.200	12.200	12.000	12.100	12.000	12,806
2026-04-27	12.300	12.400	12.300	12.400	12.298	19,318
2026-04-24	12.200	12.500	12.200	12.500	12.397	28,672
2026-04-23	12.400	12.400	12.200	12.300	12.199	28,322
2026-04-22	12.300	12.500	12.200	12.500	12.397	39,799
2026-04-21	12.600	12.900	12.400	12.900	12.794	28,722
2026-04-20	12.800	12.900	12.600	12.600	12.496	21,511
2026-04-17	12.700	12.700	12.600	12.700	12.596	10,780
2026-04-16	12.300	12.700	12.300	12.700	12.596	34,449
2026-04-10	11.800	11.900	11.600	11.700	11.604	2,473
2026-04-09	11.500	11.600	11.400	11.500	11.405	13,328
2026-04-08	11.400	11.800	11.400	11.700	11.604	32,439
2026-04-07	11.000	11.400	11.000	11.400	11.306	3,972
2026-04-03	11.200	11.200	11.100	11.100	11.009	4,610
2026-04-02	11.400	11.400	11.200	11.200	11.108	25,909
2026-04-01	11.600	11.700	11.600	11.600	11.505	9,296
2026-03-31	11.400	11.400	11.300	11.300	11.207	22,003
2026-03-30	11.500	11.500	11.100	11.500	11.405	68,828
2026-03-27	11.600	11.800	11.600	11.700	11.604	15,036
2026-03-26	11.700	11.900	11.700	11.800	11.703	60,126
2026-03-25	11.800	12.400	11.800	12.300	12.199	32,313
2026-03-24	11.400	11.700	11.400	11.600	11.505	50,437
2026-03-23	11.500	11.600	11.300	11.300	11.207	80,158
2026-03-20	11.900	12.000	11.700	11.900	11.802	127,541
2026-03-19	12.700	12.800	12.500	12.600	12.496	36,503
2026-03-18	12.600	13.100	12.500	13.100	12.992	53,214
2026-03-17	12.900	13.000	12.700	12.700	12.596	71,444
2026-03-16	12.500	12.800	12.400	12.700	12.596	31,171
2026-03-13	12.400	12.500	12.400	12.500	12.397	73,026
2026-03-12	12.200	12.200	12.000	12.100	12.000	8,466
2026-03-11	12.400	12.400	12.100	12.400	12.298	82,680
2026-03-10	12.200	12.400	12.200	12.300	12.199	27,208
2026-03-09	11.900	12.000	11.700	11.900	11.802	131,983
2026-03-06	12.000	12.200	12.000	12.200	12.100	16,024
2026-03-05	11.900	12.000	11.500	11.500	11.405	39,228
2026-03-04	12.000	12.000	11.700	11.900	11.802	411,620
2026-03-02	12.300	12.700	12.200	12.200	12.100	664,378
2026-02-27	13.100	13.100	12.900	13.000	12.893	86,067
2026-02-26	13.200	13.300	12.900	12.900	12.794	181,947
2026-02-25	13.500	13.500	13.400	13.500	13.389	62,138
2026-02-24	13.400	13.500	13.200	13.500	13.389	49,548
2026-02-23	13.700	13.800	13.600	13.600	13.488	106,531
2026-02-20	13.500	13.700	13.400	13.600	13.488	185,856
2026-02-19	14.200	14.200	14.000	14.100	13.984	29,590
2026-02-18	13.800	14.100	13.800	14.100	13.984	9,759
2026-02-17	13.900	14.100	13.900	14.000	13.885	25,996
2026-02-16	13.900	14.100	13.800	13.900	13.786	47,675
2026-02-13	14.100	14.100	13.900	14.100	13.984	80,903
2026-02-12	14.200	14.400	14.000	14.300	14.182	182,984
2026-02-11	14.700	14.700	14.400	14.700	14.579	22,694
2026-02-10	14.600	14.700	14.500	14.700	14.579	23,910
2026-02-09	14.400	14.500	14.300	14.500	14.381	122,811
2026-02-06	14.400	14.400	14.200	14.200	14.083	62,867
2026-02-05	14.500	14.700	14.300	14.400	14.282	23,937
2026-02-04	14.600	14.800	14.400	14.700	14.579	60,979
2026-02-03	14.600	14.900	14.500	14.900	14.777	50,181
2026-02-02	15.300	15.300	14.800	14.900	14.777	49,937

← NewerPage 3 of 6 · 353 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.0968 CNY
2025-06-11	0.1788 CNY

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.