Alibaba Group Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	1.840	1.850	1.800	1.800	1.800	11,533
2026-10-20	1.850	1.850	1.830	1.830	1.830	2,482
2026-10-19	1.860	1.870	1.860	1.870	1.870	2,764
2026-10-15	1.890	1.890	1.840	1.860	1.860	1,645
2026-10-14	1.910	1.950	1.910	1.910	1.910	34,413
2026-10-12	1.890	1.890	1.880	1.890	1.890	149
2026-10-09	1.840	1.890	1.840	1.890	1.890	13,126
2026-10-08	1.840	1.850	1.800	1.830	1.830	23,218
2026-10-07	1.840	1.850	1.830	1.850	1.850	3,646
2026-10-06	1.880	1.890	1.880	1.880	1.880	9,576
2026-10-05	1.840	1.840	1.840	1.840	1.840	3,765
2026-10-02	1.830	1.840	1.820	1.840	1.840	5,950
2026-10-01	1.870	1.900	1.870	1.900	1.900	2,200
2026-09-30	1.860	1.870	1.850	1.860	1.860	1,793
2026-09-29	1.860	1.860	1.840	1.860	1.860	2,607
2026-09-28	1.880	1.880	1.870	1.870	1.870	912
2026-09-25	1.880	1.890	1.850	1.870	1.870	3,458
2026-09-24	1.910	1.920	1.900	1.900	1.900	432
2026-09-23	1.950	1.950	1.900	1.900	1.900	5,069
2026-09-22	2.000	2.000	1.970	1.970	1.970	16,737
2026-09-21	1.900	1.940	1.900	1.940	1.940	33,151
2026-09-18	1.850	1.900	1.850	1.900	1.900	31,859
2026-09-17	1.840	1.840	1.800	1.840	1.840	29,004
2026-09-16	1.860	1.860	1.830	1.840	1.840	2,459
2026-09-15	1.850	1.870	1.850	1.850	1.850	4,648
2026-09-14	1.830	1.830	1.830	1.830	1.830	3,027
2026-09-11	1.840	1.840	1.840	1.840	1.840	11
2026-09-10	1.830	1.830	1.820	1.830	1.830	11,071
2026-09-09	1.890	1.890	1.880	1.890	1.890	475
2026-09-08	1.890	1.900	1.870	1.900	1.900	10,608
2026-09-07	1.900	1.910	1.890	1.890	1.890	560
2026-09-04	1.900	1.950	1.900	1.910	1.910	3,958
2026-09-03	1.920	1.920	1.870	1.880	1.880	61,344
2026-09-02	1.920	1.950	1.910	1.920	1.920	11,723
2026-09-01	1.940	1.940	1.930	1.930	1.930	11,800
2026-08-31	1.960	1.960	1.940	1.960	1.960	2,005
2026-08-28	1.960	2.000	1.960	1.960	1.960	4,729
2026-08-27	1.960	2.060	1.960	1.960	1.960	27,196
2026-08-26	1.970	2.060	1.950	1.960	1.960	11,336
2026-08-25	1.920	1.980	1.920	1.970	1.970	14,991
2026-08-24	1.940	1.940	1.890	1.900	1.900	17,074
2026-08-21	2.180	2.180	2.140	2.160	2.160	7,253
2026-08-20	2.220	2.220	2.200	2.200	2.200	7,613
2026-08-19	2.200	2.200	2.140	2.140	2.140	121,405
2026-08-18	2.160	2.200	2.160	2.200	2.200	58,775
2026-08-17	2.080	2.220	2.080	2.180	2.180	26,538
2026-08-14	2.160	2.180	2.140	2.140	2.140	37,207
2026-08-13	2.180	2.200	2.160	2.180	2.180	19,819
2026-08-12	2.200	2.200	2.200	2.200	2.200	0
2026-08-11	2.180	2.200	2.160	2.200	2.200	12,820
2026-08-10	2.200	2.200	2.180	2.180	2.180	10,491
2026-08-07	2.180	2.200	2.180	2.180	2.180	8,676
2026-08-06	2.220	2.220	2.140	2.180	2.180	24,393
2026-08-05	2.240	2.240	2.180	2.180	2.180	151,935
2026-08-04	2.180	2.240	2.180	2.220	2.220	62,014
2026-08-03	2.140	2.180	2.140	2.160	2.160	140,483
2026-07-31	2.040	2.100	2.020	2.080	2.080	135,578
2026-07-30	1.990	1.990	1.930	1.970	1.970	22,916
2026-07-29	1.990	1.990	1.990	1.990	1.990	0
2026-07-28	1.990	1.990	1.990	1.990	1.990	0

Page 1 of 7 · 372 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.0169 CNY
2025-06-11	0.0332 CNY

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.