Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.540 | 4.540 | 4.500 | 4.520 | 4.520 | 127,409 |
| 2026-10-19 | 4.620 | 4.620 | 4.600 | 4.600 | 4.600 | 516 |
| 2026-10-15 | 4.620 | 4.620 | 4.520 | 4.520 | 4.520 | 7,066 |
| 2026-10-14 | 4.700 | 4.820 | 4.700 | 4.760 | 4.760 | 20,730 |
| 2026-10-12 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 105,901 |
| 2026-10-09 | 4.540 | 4.600 | 4.540 | 4.580 | 4.580 | 3,326 |
| 2026-10-08 | 4.520 | 4.540 | 4.460 | 4.500 | 4.500 | 6,050 |
| 2026-10-07 | 4.520 | 4.540 | 4.520 | 4.540 | 4.540 | 111,053 |
| 2026-10-06 | 4.620 | 4.620 | 4.580 | 4.580 | 4.580 | 4,701 |
| 2026-10-05 | 4.520 | 4.540 | 4.500 | 4.500 | 4.500 | 10,358 |
| 2026-10-02 | 4.440 | 4.520 | 4.440 | 4.520 | 4.520 | 3,965 |
| 2026-10-01 | 4.540 | 4.560 | 4.500 | 4.560 | 4.560 | 22,154 |
| 2026-09-30 | 4.540 | 4.620 | 4.540 | 4.540 | 4.540 | 27,981 |
| 2026-09-29 | 4.540 | 4.540 | 4.500 | 4.520 | 4.520 | 15,718 |
| 2026-09-28 | 4.600 | 4.600 | 4.580 | 4.600 | 4.600 | 4,617 |
| 2026-09-25 | 4.580 | 4.620 | 4.560 | 4.620 | 4.620 | 5,522 |
| 2026-09-24 | 4.700 | 4.720 | 4.700 | 4.700 | 4.700 | 317 |
| 2026-09-23 | 4.760 | 4.760 | 4.640 | 4.720 | 4.720 | 17,245 |
| 2026-09-22 | 4.940 | 5.000 | 4.840 | 4.840 | 4.840 | 16,082 |
| 2026-09-21 | 4.680 | 4.800 | 4.680 | 4.800 | 4.800 | 108,832 |
| 2026-09-18 | 4.580 | 4.680 | 4.580 | 4.660 | 4.660 | 4,252 |
| 2026-09-17 | 4.480 | 4.500 | 4.460 | 4.500 | 4.500 | 28,181 |
| 2026-09-16 | 4.540 | 4.560 | 4.520 | 4.520 | 4.520 | 12,450 |
| 2026-09-15 | 4.560 | 4.580 | 4.560 | 4.580 | 4.580 | 2,345 |
| 2026-09-14 | 4.500 | 4.500 | 4.460 | 4.480 | 4.480 | 27,376 |
| 2026-09-11 | 4.500 | 4.540 | 4.500 | 4.540 | 4.540 | 3,853 |
| 2026-09-10 | 4.460 | 4.500 | 4.460 | 4.500 | 4.500 | 10,019,980 |
| 2026-09-09 | 4.580 | 4.600 | 4.560 | 4.600 | 4.600 | 2,185 |
| 2026-09-08 | 4.580 | 4.620 | 4.580 | 4.580 | 4.580 | 8,383 |
| 2026-09-07 | 4.580 | 4.660 | 4.580 | 4.660 | 4.660 | 3,118 |
| 2026-09-04 | 4.700 | 4.700 | 4.640 | 4.640 | 4.640 | 6,692 |
| 2026-09-03 | 4.620 | 4.620 | 4.500 | 4.500 | 4.500 | 139,995 |
| 2026-09-02 | 4.620 | 4.680 | 4.620 | 4.680 | 4.680 | 3,062 |
| 2026-09-01 | 4.700 | 4.700 | 4.660 | 4.700 | 4.700 | 23,406 |
| 2026-08-31 | 4.820 | 4.820 | 4.800 | 4.820 | 4.820 | 2,749 |
| 2026-08-28 | 4.820 | 4.820 | 4.800 | 4.800 | 4.800 | 82,815 |
| 2026-08-27 | 4.860 | 4.900 | 4.860 | 4.860 | 4.860 | 6,542 |
| 2026-08-26 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 2,450 |
| 2026-08-25 | 4.740 | 4.760 | 4.740 | 4.760 | 4.760 | 155,013 |
| 2026-08-24 | 4.660 | 4.720 | 4.620 | 4.720 | 4.720 | 10,942,587 |
| 2026-08-21 | 5.150 | 5.250 | 5.100 | 5.250 | 5.250 | 38,060 |
| 2026-08-20 | 5.250 | 5.400 | 5.200 | 5.400 | 5.400 | 8,570 |
| 2026-08-19 | 5.350 | 5.350 | 5.200 | 5.250 | 5.250 | 14,547 |
| 2026-08-18 | 5.200 | 5.400 | 5.200 | 5.250 | 5.250 | 60,655 |
| 2026-08-17 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 13,666 |
| 2026-08-14 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 21,253 |
| 2026-08-13 | 5.250 | 5.250 | 5.150 | 5.150 | 5.150 | 3,687 |
| 2026-08-12 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2026-08-11 | 5.350 | 5.400 | 5.300 | 5.300 | 5.300 | 1,732 |
| 2026-08-10 | 5.300 | 5.350 | 5.250 | 5.350 | 5.350 | 35,539 |
| 2026-08-07 | 5.200 | 5.250 | 5.200 | 5.200 | 5.200 | 8,674 |
| 2026-08-06 | 5.200 | 5.250 | 5.200 | 5.200 | 5.200 | 14,085,446 |
| 2026-08-05 | 5.400 | 5.450 | 5.400 | 5.400 | 5.400 | 23,529 |
| 2026-08-04 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 11,928 |
| 2026-08-03 | 5.250 | 5.350 | 5.250 | 5.250 | 5.250 | 94,376 |
| 2026-07-31 | 5.000 | 5.050 | 4.960 | 5.000 | 5.000 | 13,751 |
| 2026-07-30 | 4.800 | 4.860 | 4.740 | 4.860 | 4.860 | 1,935 |
| 2026-07-29 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2026-07-28 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2026-07-27 | 4.680 | 4.800 | 4.680 | 4.780 | 4.780 | 1,331 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.0426 CNY |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.