Alibaba Group Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	16.000	16.000	15.700	15.800	15.670	236,354
2025-10-30	16.500	16.600	16.100	16.400	16.265	503,192
2025-10-29	16.500	16.500	16.300	16.500	16.364	123,458
2025-10-28	16.500	16.600	16.200	16.600	16.463	301,124
2025-10-27	16.500	16.700	16.500	16.700	16.563	221,815
2025-10-24	16.100	16.200	16.000	16.200	16.067	182,796
2025-10-22	15.700	15.700	15.400	15.700	15.571	105,795
2025-10-21	16.200	16.200	15.800	15.800	15.670	630,628
2025-10-20	15.500	15.600	15.400	15.600	15.472	329,916
2025-10-17	15.100	15.100	14.400	14.500	14.381	357,511
2025-10-16	15.400	15.500	15.200	15.400	15.273	215,235
2025-10-15	15.200	15.600	15.100	15.600	15.472	337,378
2025-10-14	15.300	15.400	14.800	15.100	14.976	580,610
2025-10-10	16.200	16.200	15.800	15.800	15.670	390,308
2025-10-09	16.800	17.100	16.500	16.600	16.463	156,864
2025-10-08	16.800	16.900	16.600	16.700	16.563	455,235
2025-10-07	17.200	17.200	17.200	17.200	17.058	0
2025-10-06	17.200	17.300	17.000	17.200	17.058	239,407
2025-10-03	17.500	17.700	17.400	17.700	17.554	523,186
2025-10-02	17.500	17.600	17.300	17.600	17.455	474,553
2025-10-01	17.000	17.000	16.600	17.000	16.860	801,857
2025-09-30	16.600	16.900	16.500	16.800	16.662	467,268
2025-09-29	16.400	16.500	16.200	16.400	16.265	416,749
2025-09-26	16.000	16.100	15.600	15.700	15.571	658,624
2025-09-25	16.500	16.600	16.100	16.300	16.166	371,968
2025-09-24	15.600	16.400	15.600	16.400	16.265	231,339
2025-09-23	14.900	14.900	14.600	14.800	14.678	159,930
2025-09-22	14.900	15.000	14.800	14.800	14.678	758,516
2025-09-19	15.000	15.100	14.800	14.900	14.777	192,468
2025-09-18	15.200	15.200	14.700	14.900	14.777	1,024,589
2025-09-17	14.900	15.100	14.900	15.100	14.976	532,118
2025-09-16	14.500	14.500	14.200	14.300	14.182	375,396
2025-09-15	14.500	14.600	14.300	14.500	14.381	311,203
2025-09-12	14.100	14.100	14.000	14.100	13.984	225,462
2025-09-11	13.200	13.600	13.200	13.300	13.191	112,934
2025-09-10	13.400	13.600	13.300	13.300	13.191	171,928
2025-09-09	13.100	13.200	13.000	13.200	13.091	75,983
2025-09-08	12.800	13.000	12.800	12.900	12.794	138,877
2025-09-05	12.300	12.700	12.200	12.600	12.496	27,528
2025-09-04	12.100	12.400	12.100	12.300	12.199	213,500
2025-09-03	12.900	12.900	12.600	12.800	12.695	714,829
2025-09-02	12.900	12.900	12.700	12.700	12.596	99,352
2025-09-01	12.800	13.000	12.500	12.800	12.695	311,723
2025-08-29	11.100	11.200	10.900	10.900	10.810	45,728
2025-08-28	11.100	11.100	11.000	11.000	10.910	402,902
2025-08-27	11.600	11.900	11.500	11.500	11.405	264,732
2025-08-26	11.700	11.700	11.500	11.600	11.505	20,835
2025-08-25	12.000	12.000	11.700	11.700	11.604	146,546
2025-08-22	11.100	11.300	11.100	11.200	11.108	3,222
2025-08-21	11.100	11.100	10.900	10.900	10.810	39,494
2025-08-20	11.100	11.200	11.000	11.200	11.108	33,598
2025-08-19	11.300	11.500	11.200	11.500	11.405	3,314
2025-08-18	11.200	11.400	11.200	11.400	11.306	21,506
2025-08-15	11.200	11.300	11.100	11.300	11.207	301,698
2025-08-14	11.600	11.600	11.400	11.500	11.405	28,775
2025-08-13	11.300	11.600	11.300	11.600	11.505	588,332
2025-08-08	11.000	11.000	10.900	10.900	10.810	7,314
2025-08-07	11.100	11.300	11.100	11.200	11.108	245,299
2025-08-06	10.900	11.100	10.900	11.100	11.009	63,298
2025-08-05	10.800	10.900	10.800	10.900	10.810	10,901

← NewerPage 5 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.