Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 5.350 | 5.350 | 5.350 | 5.350 | 5.304 | 0 |
| 2026-04-30 | 5.350 | 5.350 | 5.250 | 5.350 | 5.304 | 4,698 |
| 2026-04-29 | 5.350 | 5.500 | 5.350 | 5.500 | 5.453 | 5,963 |
| 2026-04-28 | 5.350 | 5.350 | 5.250 | 5.350 | 5.304 | 12,699 |
| 2026-04-27 | 5.400 | 5.450 | 5.400 | 5.400 | 5.354 | 3,803 |
| 2026-04-24 | 5.450 | 5.500 | 5.450 | 5.500 | 5.453 | 106,140 |
| 2026-04-23 | 5.450 | 5.450 | 5.400 | 5.400 | 5.354 | 2,706 |
| 2026-04-22 | 5.400 | 5.450 | 5.400 | 5.400 | 5.354 | 183,902 |
| 2026-04-21 | 5.550 | 5.550 | 5.550 | 5.550 | 5.502 | 1,685 |
| 2026-04-20 | 5.650 | 5.650 | 5.500 | 5.500 | 5.453 | 8,835 |
| 2026-04-17 | 5.600 | 5.600 | 5.550 | 5.600 | 5.552 | 22,857 |
| 2026-04-16 | 5.400 | 5.650 | 5.400 | 5.650 | 5.602 | 35,506 |
| 2026-04-10 | 5.100 | 5.200 | 5.100 | 5.200 | 5.155 | 5,010 |
| 2026-04-09 | 5.000 | 5.100 | 5.000 | 5.050 | 5.007 | 11,606 |
| 2026-04-08 | 5.100 | 5.250 | 5.100 | 5.200 | 5.155 | 1,613 |
| 2026-04-07 | 4.960 | 4.980 | 4.960 | 4.980 | 4.937 | 117 |
| 2026-04-03 | 4.960 | 4.980 | 4.960 | 4.960 | 4.917 | 25,824 |
| 2026-04-02 | 4.960 | 4.960 | 4.920 | 4.960 | 4.917 | 1,876 |
| 2026-04-01 | 5.050 | 5.150 | 5.050 | 5.100 | 5.056 | 1,422 |
| 2026-03-31 | 5.000 | 5.000 | 4.960 | 4.980 | 4.937 | 14,316 |
| 2026-03-30 | 5.100 | 5.100 | 5.100 | 5.100 | 5.056 | 1,947 |
| 2026-03-27 | 5.150 | 5.200 | 5.150 | 5.200 | 5.155 | 2,844 |
| 2026-03-26 | 5.250 | 5.250 | 5.200 | 5.200 | 5.155 | 674 |
| 2026-03-25 | 5.150 | 5.350 | 5.150 | 5.350 | 5.304 | 41,876 |
| 2026-03-24 | 5.100 | 5.150 | 5.100 | 5.150 | 5.106 | 4,000,234 |
| 2026-03-23 | 5.100 | 5.100 | 5.000 | 5.000 | 4.957 | 53,631 |
| 2026-03-20 | 5.300 | 5.300 | 5.150 | 5.250 | 5.205 | 97,562 |
| 2026-03-19 | 5.600 | 5.600 | 5.450 | 5.550 | 5.502 | 2,521 |
| 2026-03-18 | 5.450 | 5.700 | 5.450 | 5.700 | 5.651 | 13,038 |
| 2026-03-17 | 5.650 | 5.750 | 5.600 | 5.600 | 5.552 | 15,995 |
| 2026-03-16 | 5.450 | 5.650 | 5.450 | 5.650 | 5.602 | 48,121 |
| 2026-03-13 | 5.550 | 5.550 | 5.500 | 5.500 | 5.453 | 1,697 |
| 2026-03-12 | 5.350 | 5.400 | 5.300 | 5.400 | 5.354 | 3,553 |
| 2026-03-11 | 5.450 | 5.450 | 5.400 | 5.450 | 5.403 | 14,269 |
| 2026-03-10 | 5.350 | 5.500 | 5.350 | 5.500 | 5.453 | 12,423 |
| 2026-03-09 | 5.200 | 5.400 | 5.200 | 5.350 | 5.304 | 6,230 |
| 2026-03-06 | 5.350 | 5.400 | 5.350 | 5.350 | 5.304 | 19,823 |
| 2026-03-05 | 5.250 | 5.250 | 5.100 | 5.100 | 5.056 | 10,029,630 |
| 2026-03-04 | 5.300 | 5.300 | 5.200 | 5.300 | 5.255 | 9,709 |
| 2026-03-02 | 5.500 | 5.600 | 5.500 | 5.500 | 5.453 | 356,237 |
| 2026-02-27 | 5.700 | 5.800 | 5.700 | 5.750 | 5.701 | 64,738 |
| 2026-02-26 | 5.800 | 5.800 | 5.750 | 5.750 | 5.701 | 7,947 |
| 2026-02-25 | 5.900 | 5.950 | 5.900 | 5.900 | 5.849 | 21,667 |
| 2026-02-24 | 5.950 | 5.950 | 5.900 | 5.900 | 5.849 | 106,814 |
| 2026-02-23 | 6.050 | 6.100 | 6.050 | 6.100 | 6.048 | 6,025 |
| 2026-02-20 | 5.950 | 6.000 | 5.950 | 6.000 | 5.948 | 33,003 |
| 2026-02-19 | 6.300 | 6.300 | 6.050 | 6.250 | 6.196 | 436 |
| 2026-02-18 | 6.300 | 6.300 | 6.300 | 6.300 | 6.246 | 2 |
| 2026-02-17 | 6.150 | 6.150 | 6.150 | 6.150 | 6.097 | 599 |
| 2026-02-16 | 6.150 | 6.150 | 6.150 | 6.150 | 6.097 | 516 |
| 2026-02-13 | 6.200 | 6.250 | 6.200 | 6.200 | 6.147 | 14,853 |
| 2026-02-12 | 6.250 | 6.350 | 6.200 | 6.350 | 6.295 | 10,516 |
| 2026-02-11 | 6.400 | 6.450 | 6.400 | 6.400 | 6.345 | 100,488 |
| 2026-02-10 | 6.400 | 6.450 | 6.300 | 6.300 | 6.246 | 257,588 |
| 2026-02-09 | 6.350 | 6.350 | 6.350 | 6.350 | 6.295 | 312 |
| 2026-02-06 | 6.350 | 6.350 | 6.300 | 6.300 | 6.246 | 53,974 |
| 2026-02-05 | 6.350 | 6.450 | 6.350 | 6.400 | 6.345 | 73 |
| 2026-02-04 | 6.350 | 6.500 | 6.350 | 6.450 | 6.395 | 125,234 |
| 2026-02-03 | 6.350 | 6.550 | 6.350 | 6.550 | 6.494 | 135,142 |
| 2026-02-02 | 6.600 | 6.650 | 6.600 | 6.650 | 6.593 | 1,283 |
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.