Alibaba Group Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	15.400	15.500	15.300	15.500	15.372	39,631
2026-01-29	15.600	15.700	15.500	15.600	15.472	93,919
2026-01-28	15.400	15.700	15.400	15.600	15.472	123,227
2026-01-27	15.300	15.400	15.300	15.400	15.273	66,856
2026-01-26	15.100	15.100	14.900	15.000	14.877	201,025
2026-01-23	15.500	15.500	15.200	15.500	15.372	792,932
2026-01-22	15.000	15.400	15.000	15.400	15.273	387,088
2026-01-21	14.600	15.000	14.500	14.900	14.777	104,142
2026-01-20	14.700	14.700	14.500	14.500	14.381	50,300
2026-01-19	14.700	14.800	14.500	14.600	14.480	193,414
2026-01-16	15.100	15.300	15.100	15.100	14.976	159,510
2026-01-15	15.200	15.300	15.000	15.300	15.174	171,719
2026-01-14	15.200	15.500	15.100	15.400	15.273	439,864
2026-01-13	14.500	14.700	14.400	14.500	14.381	210,764
2026-01-12	13.700	14.200	13.700	14.200	14.083	274,383
2026-01-09	13.500	13.500	13.300	13.500	13.389	40,499
2026-01-08	13.200	13.400	13.000	13.100	12.992	327,807
2026-01-07	13.300	13.400	13.100	13.400	13.290	193,914
2026-01-06	14.000	14.000	13.700	13.900	13.786	114,977
2026-01-05	13.900	14.100	13.900	14.100	13.984	219,119
2025-12-30	13.400	13.500	13.300	13.500	13.389	73,144
2025-12-29	13.500	13.500	13.200	13.300	13.191	23,272
2025-12-26	13.300	13.500	13.300	13.400	13.290	700
2025-12-25	13.400	13.500	13.200	13.300	13.191	1,234
2025-12-24	13.300	13.400	13.200	13.400	13.290	6,774
2025-12-23	13.500	13.500	13.400	13.400	13.290	7,816
2025-12-22	13.500	13.600	13.300	13.400	13.290	16,134
2025-12-19	13.300	13.500	13.300	13.400	13.290	112,471
2025-12-18	13.300	13.300	13.200	13.300	13.191	9,764
2025-12-17	13.200	13.500	13.200	13.400	13.290	42,659
2025-12-16	13.200	13.300	13.000	13.300	13.191	504,936
2025-12-15	13.900	14.000	13.700	13.700	13.587	20,799
2025-12-12	14.200	14.300	14.100	14.200	14.083	3,119
2025-12-11	14.300	14.300	14.000	14.200	14.083	16,447
2025-12-09	14.300	14.300	14.000	14.000	13.885	5,843
2025-12-08	14.400	14.400	14.200	14.400	14.282	29,274
2025-12-04	14.500	14.500	14.400	14.500	14.381	26,596
2025-12-03	14.500	14.500	14.200	14.300	14.182	125,919
2025-12-02	14.900	14.900	14.600	14.800	14.678	111,392
2025-12-01	14.700	14.700	14.300	14.600	14.480	11,115
2025-11-28	14.400	14.400	14.200	14.400	14.282	6,958
2025-11-27	14.400	14.400	14.200	14.400	14.282	64,035
2025-11-26	14.700	14.900	14.600	14.800	14.678	52,761
2025-11-25	15.100	15.200	14.600	14.600	14.480	246,790
2025-11-24	14.600	14.800	14.500	14.800	14.678	84,669
2025-11-21	14.000	14.200	13.900	14.000	13.885	341,495
2025-11-20	14.800	14.900	14.700	14.900	14.777	13,770
2025-11-19	14.900	14.900	14.700	14.700	14.579	110,902
2025-11-18	14.900	14.900	14.600	14.700	14.579	80,982
2025-11-17	14.700	14.900	14.600	14.700	14.579	72,178
2025-11-14	14.900	14.900	14.600	14.800	14.678	85,783
2025-11-13	14.700	15.600	14.600	15.400	15.273	229,137
2025-11-12	15.000	15.000	14.800	15.000	14.877	97,448
2025-11-11	15.200	15.300	15.100	15.200	15.075	242,336
2025-11-10	15.400	15.600	15.200	15.600	15.472	6,852
2025-11-07	15.400	15.400	15.100	15.200	15.075	95,207
2025-11-06	15.300	15.700	15.300	15.600	15.472	44,044
2025-11-05	14.800	15.100	14.800	15.100	14.976	35,054
2025-11-04	15.500	15.600	15.100	15.200	15.075	117,062
2025-11-03	15.500	15.700	15.400	15.700	15.571	55,582

← NewerPage 4 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.