Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.740 | 4.740 | 4.700 | 4.740 | 4.740 | 11,606 |
| 2026-07-23 | 4.940 | 4.960 | 4.940 | 4.960 | 4.960 | 1,410 |
| 2026-07-22 | 4.980 | 4.980 | 4.840 | 4.840 | 4.840 | 46,757 |
| 2026-07-21 | 5.050 | 5.100 | 5.050 | 5.050 | 5.050 | 3,098 |
| 2026-07-20 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 22,184 |
| 2026-07-17 | 4.820 | 4.880 | 4.800 | 4.820 | 4.820 | 71,068 |
| 2026-07-16 | 5.050 | 5.100 | 4.940 | 5.050 | 5.050 | 61,138 |
| 2026-07-15 | 4.840 | 4.940 | 4.840 | 4.880 | 4.880 | 38,768 |
| 2026-07-14 | 4.680 | 4.740 | 4.680 | 4.740 | 4.740 | 8,057 |
| 2026-07-13 | 4.780 | 4.780 | 4.740 | 4.740 | 4.740 | 2,181 |
| 2026-07-10 | 4.660 | 4.780 | 4.660 | 4.700 | 4.700 | 49,879 |
| 2026-07-09 | 4.660 | 4.720 | 4.520 | 4.660 | 4.660 | 49,210 |
| 2026-07-08 | 4.180 | 4.620 | 4.180 | 4.600 | 4.600 | 138,176 |
| 2026-07-07 | 4.140 | 4.140 | 4.060 | 4.060 | 4.060 | 34,726 |
| 2026-07-06 | 4.080 | 4.080 | 4.040 | 4.060 | 4.060 | 19,659 |
| 2026-07-03 | 4.000 | 4.040 | 3.960 | 4.020 | 4.020 | 30,922 |
| 2026-07-02 | 4.020 | 4.080 | 4.000 | 4.040 | 4.040 | 52,962 |
| 2026-07-01 | 3.940 | 4.020 | 3.940 | 4.020 | 4.020 | 19,945 |
| 2026-06-30 | 3.940 | 3.960 | 3.900 | 3.940 | 3.940 | 24,752 |
| 2026-06-29 | 4.000 | 4.060 | 3.940 | 3.980 | 3.980 | 10,348 |
| 2026-06-26 | 3.800 | 3.900 | 3.780 | 3.800 | 3.800 | 80,442 |
| 2026-06-25 | 4.100 | 4.100 | 4.000 | 4.100 | 4.100 | 109,851 |
| 2026-06-24 | 4.160 | 4.300 | 4.160 | 4.260 | 4.260 | 19,259 |
| 2026-06-23 | 4.240 | 4.240 | 4.140 | 4.160 | 4.160 | 524,986 |
| 2026-06-22 | 4.340 | 4.380 | 4.300 | 4.380 | 4.380 | 35,747 |
| 2026-06-19 | 4.360 | 4.480 | 4.360 | 4.460 | 4.460 | 14,898 |
| 2026-06-18 | 4.340 | 4.380 | 4.300 | 4.380 | 4.380 | 52,879 |
| 2026-06-17 | 4.420 | 4.520 | 4.420 | 4.520 | 4.520 | 7,778 |
| 2026-06-16 | 4.500 | 4.500 | 4.420 | 4.420 | 4.420 | 57,853 |
| 2026-06-15 | 4.560 | 4.580 | 4.520 | 4.560 | 4.560 | 61,717 |
| 2026-06-12 | 4.600 | 4.620 | 4.560 | 4.620 | 4.620 | 23,321 |
| 2026-06-11 | 4.560 | 4.580 | 4.460 | 4.520 | 4.520 | 95,617 |
| 2026-06-10 | 4.680 | 4.840 | 4.680 | 4.840 | 4.840 | 62,520 |
| 2026-06-09 | 4.960 | 5.000 | 4.940 | 4.960 | 4.917 | 44,759 |
| 2026-06-08 | 5.000 | 5.000 | 4.960 | 4.960 | 4.917 | 66,477 |
| 2026-06-05 | 5.200 | 5.200 | 5.100 | 5.200 | 5.155 | 23,834 |
| 2026-06-04 | 5.200 | 5.300 | 5.150 | 5.200 | 5.155 | 45,699 |
| 2026-06-03 | 5.450 | 5.450 | 5.450 | 5.450 | 5.403 | 0 |
| 2026-06-02 | 5.450 | 5.450 | 5.350 | 5.450 | 5.403 | 64,381 |
| 2026-06-01 | 5.100 | 5.100 | 5.100 | 5.100 | 5.056 | 0 |
| 2026-05-29 | 5.050 | 5.150 | 5.050 | 5.100 | 5.056 | 20,281 |
| 2026-05-28 | 5.050 | 5.100 | 5.050 | 5.100 | 5.056 | 17,475 |
| 2026-05-27 | 5.250 | 5.250 | 5.200 | 5.250 | 5.205 | 15,943 |
| 2026-05-26 | 5.300 | 5.400 | 5.300 | 5.400 | 5.354 | 1,897 |
| 2026-05-25 | 5.350 | 5.350 | 5.300 | 5.300 | 5.255 | 2,246 |
| 2026-05-22 | 5.300 | 5.400 | 5.200 | 5.200 | 5.155 | 146,328 |
| 2026-05-21 | 5.400 | 5.400 | 5.300 | 5.300 | 5.255 | 3,688 |
| 2026-05-20 | 5.550 | 5.600 | 5.500 | 5.500 | 5.453 | 2,754 |
| 2026-05-19 | 5.550 | 5.600 | 5.550 | 5.550 | 5.502 | 3,161 |
| 2026-05-18 | 5.450 | 5.500 | 5.400 | 5.400 | 5.354 | 4,732 |
| 2026-05-15 | 5.650 | 5.650 | 5.500 | 5.500 | 5.453 | 26,097 |
| 2026-05-14 | 5.750 | 5.800 | 5.700 | 5.700 | 5.651 | 9,548 |
| 2026-05-13 | 5.500 | 5.550 | 5.400 | 5.550 | 5.502 | 6,731 |
| 2026-05-12 | 5.550 | 5.600 | 5.500 | 5.550 | 5.502 | 113,908 |
| 2026-05-11 | 5.600 | 5.600 | 5.500 | 5.600 | 5.552 | 11,684 |
| 2026-05-08 | 5.750 | 5.850 | 5.700 | 5.750 | 5.701 | 60,808 |
| 2026-05-07 | 5.750 | 5.850 | 5.750 | 5.750 | 5.701 | 40,343 |
| 2026-05-06 | 5.550 | 5.700 | 5.550 | 5.600 | 5.552 | 9,223 |
| 2026-05-05 | 5.450 | 5.550 | 5.450 | 5.550 | 5.502 | 2,025 |
| 2026-05-04 | 5.350 | 5.350 | 5.350 | 5.350 | 5.304 | 0 |
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.