Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 6.800 | 6.800 | 6.800 | 6.800 | 6.742 | 2,005 |
| 2026-01-29 | 6.950 | 6.950 | 6.850 | 6.900 | 6.841 | 823,300 |
| 2026-01-28 | 6.750 | 6.900 | 6.750 | 6.850 | 6.791 | 14,825 |
| 2026-01-27 | 6.800 | 6.800 | 6.700 | 6.750 | 6.692 | 5,207 |
| 2026-01-26 | 6.650 | 6.650 | 6.550 | 6.550 | 6.494 | 4,812 |
| 2026-01-23 | 6.750 | 6.800 | 6.700 | 6.700 | 6.642 | 288,080 |
| 2026-01-22 | 6.600 | 6.750 | 6.600 | 6.750 | 6.692 | 601,125 |
| 2026-01-21 | 6.400 | 6.550 | 6.350 | 6.550 | 6.494 | 9,712 |
| 2026-01-20 | 6.400 | 6.450 | 6.400 | 6.400 | 6.345 | 53,456 |
| 2026-01-19 | 6.550 | 6.550 | 6.450 | 6.450 | 6.395 | 4,117 |
| 2026-01-16 | 6.700 | 6.700 | 6.700 | 6.700 | 6.642 | 142,920 |
| 2026-01-15 | 6.700 | 6.700 | 6.600 | 6.650 | 6.593 | 125,809 |
| 2026-01-14 | 6.700 | 6.800 | 6.700 | 6.800 | 6.742 | 30,644 |
| 2026-01-13 | 6.400 | 6.450 | 6.350 | 6.400 | 6.345 | 21,918 |
| 2026-01-12 | 6.050 | 6.200 | 6.050 | 6.200 | 6.147 | 41,968 |
| 2026-01-09 | 5.900 | 5.950 | 5.900 | 5.900 | 5.849 | 136,633 |
| 2026-01-08 | 5.800 | 5.850 | 5.750 | 5.800 | 5.750 | 9,984 |
| 2026-01-07 | 5.850 | 5.850 | 5.800 | 5.850 | 5.800 | 383,513 |
| 2026-01-06 | 6.150 | 6.150 | 6.050 | 6.050 | 5.998 | 31,082 |
| 2026-01-05 | 6.200 | 6.250 | 6.100 | 6.250 | 6.196 | 5,008 |
| 2025-12-30 | 5.850 | 5.900 | 5.850 | 5.850 | 5.800 | 2,079 |
| 2025-12-29 | 5.900 | 5.900 | 5.750 | 5.850 | 5.800 | 3,678 |
| 2025-12-26 | 5.800 | 5.950 | 5.800 | 5.950 | 5.899 | 1,954 |
| 2025-12-25 | 5.850 | 5.900 | 5.850 | 5.900 | 5.849 | 215 |
| 2025-12-24 | 5.850 | 5.900 | 5.800 | 5.900 | 5.849 | 802 |
| 2025-12-23 | 5.850 | 5.950 | 5.850 | 5.950 | 5.899 | 3,978 |
| 2025-12-22 | 5.950 | 5.950 | 5.800 | 5.850 | 5.800 | 5,590 |
| 2025-12-19 | 5.900 | 5.950 | 5.850 | 5.950 | 5.899 | 7,669 |
| 2025-12-18 | 5.900 | 5.950 | 5.850 | 5.950 | 5.899 | 225 |
| 2025-12-17 | 5.850 | 5.950 | 5.850 | 5.950 | 5.899 | 502 |
| 2025-12-16 | 5.850 | 5.850 | 5.750 | 5.850 | 5.800 | 10,236 |
| 2025-12-15 | 6.100 | 6.100 | 6.000 | 6.050 | 5.998 | 5,876 |
| 2025-12-12 | 6.200 | 6.300 | 6.200 | 6.250 | 6.196 | 27,503 |
| 2025-12-11 | 6.200 | 6.200 | 6.200 | 6.200 | 6.147 | 248 |
| 2025-12-09 | 6.300 | 6.300 | 6.200 | 6.200 | 6.147 | 27,901 |
| 2025-12-08 | 6.350 | 6.350 | 6.300 | 6.300 | 6.246 | 2,497 |
| 2025-12-04 | 6.400 | 6.400 | 6.350 | 6.350 | 6.295 | 3,976 |
| 2025-12-03 | 6.400 | 6.400 | 6.350 | 6.400 | 6.345 | 404,369 |
| 2025-12-02 | 6.450 | 6.500 | 6.450 | 6.500 | 6.444 | 301,367 |
| 2025-12-01 | 6.400 | 6.500 | 6.400 | 6.400 | 6.345 | 734 |
| 2025-11-28 | 6.300 | 6.350 | 6.250 | 6.300 | 6.246 | 132,868 |
| 2025-11-27 | 6.350 | 6.350 | 6.250 | 6.300 | 6.246 | 27,594 |
| 2025-11-26 | 6.450 | 6.550 | 6.450 | 6.450 | 6.395 | 101,586 |
| 2025-11-25 | 6.700 | 6.700 | 6.450 | 6.550 | 6.494 | 16,243 |
| 2025-11-24 | 6.400 | 6.450 | 6.400 | 6.450 | 6.395 | 21,935 |
| 2025-11-21 | 6.200 | 6.300 | 6.100 | 6.100 | 6.048 | 55,634 |
| 2025-11-20 | 6.450 | 6.500 | 6.400 | 6.500 | 6.444 | 105,846 |
| 2025-11-19 | 6.500 | 6.550 | 6.400 | 6.500 | 6.444 | 3,099 |
| 2025-11-18 | 6.550 | 6.600 | 6.450 | 6.450 | 6.395 | 8,566 |
| 2025-11-17 | 6.500 | 6.500 | 6.400 | 6.500 | 6.444 | 3,589 |
| 2025-11-14 | 6.600 | 6.600 | 6.450 | 6.500 | 6.444 | 10,233 |
| 2025-11-13 | 6.500 | 6.900 | 6.500 | 6.700 | 6.642 | 120,387 |
| 2025-11-12 | 6.600 | 6.600 | 6.550 | 6.600 | 6.543 | 10,620 |
| 2025-11-11 | 6.650 | 6.700 | 6.600 | 6.700 | 6.642 | 91,884 |
| 2025-11-10 | 6.750 | 6.850 | 6.750 | 6.850 | 6.791 | 1,387 |
| 2025-11-07 | 6.800 | 6.800 | 6.650 | 6.700 | 6.642 | 36,388 |
| 2025-11-06 | 6.800 | 6.900 | 6.800 | 6.900 | 6.841 | 57,771 |
| 2025-11-05 | 6.550 | 6.700 | 6.500 | 6.650 | 6.593 | 17,707 |
| 2025-11-04 | 6.850 | 6.850 | 6.650 | 6.700 | 6.642 | 70,499 |
| 2025-11-03 | 6.850 | 6.900 | 6.750 | 6.850 | 6.791 | 7,247 |
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.