Alibaba Group Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.970	1.990	1.920	1.980	1.980	45,810
2026-07-23	2.060	2.060	2.000	2.040	2.040	18,361
2026-07-22	2.020	2.080	2.000	2.040	2.040	19,030
2026-07-21	2.100	2.100	2.040	2.040	2.040	76,350
2026-07-20	2.040	2.080	2.040	2.040	2.040	28,285
2026-07-17	2.020	2.020	1.940	1.950	1.950	23,448
2026-07-16	2.060	2.080	2.020	2.020	2.020	65,847
2026-07-15	1.940	2.000	1.940	1.980	1.980	41,895
2026-07-14	1.900	1.940	1.870	1.930	1.930	221,301
2026-07-13	1.920	1.940	1.900	1.900	1.900	32,946
2026-07-10	1.930	1.990	1.890	1.900	1.900	42,832
2026-07-09	1.890	1.900	1.870	1.880	1.880	64,337
2026-07-08	1.730	1.880	1.730	1.840	1.840	881,236
2026-07-07	1.690	1.710	1.680	1.700	1.700	18,469
2026-07-06	1.660	1.710	1.660	1.690	1.690	18,844
2026-07-03	1.670	1.700	1.620	1.650	1.650	61,054
2026-07-02	1.690	1.700	1.660	1.700	1.700	57,695
2026-07-01	1.670	1.690	1.660	1.690	1.690	44,760
2026-06-30	1.650	1.670	1.630	1.670	1.670	109,653
2026-06-29	1.630	1.700	1.630	1.670	1.670	56,725
2026-06-26	1.620	1.620	1.590	1.610	1.610	164,897
2026-06-25	1.700	1.710	1.640	1.710	1.710	250,148
2026-06-24	1.730	1.780	1.730	1.750	1.750	78,502
2026-06-23	1.770	1.780	1.740	1.740	1.740	64,270
2026-06-22	1.810	1.810	1.780	1.810	1.810	28,084
2026-06-19	1.800	1.860	1.790	1.860	1.860	6,290
2026-06-18	1.810	1.820	1.780	1.800	1.800	158,148
2026-06-17	1.850	1.880	1.840	1.880	1.880	70,497
2026-06-16	1.870	1.870	1.820	1.870	1.870	41,574
2026-06-15	1.900	1.910	1.880	1.900	1.900	60,303
2026-06-12	1.910	1.930	1.900	1.930	1.930	82,191
2026-06-11	1.900	1.910	1.860	1.900	1.900	117,336
2026-06-10	2.000	2.000	1.960	1.980	1.980	49,501
2026-06-09	2.120	2.140	2.100	2.100	2.083	9,004
2026-06-08	2.160	2.160	2.120	2.140	2.123	51,353
2026-06-05	2.200	2.220	2.160	2.180	2.162	83,459
2026-06-04	2.220	2.220	2.200	2.200	2.182	63,773
2026-06-03	2.280	2.280	2.280	2.280	2.262	0
2026-06-02	2.280	2.280	2.160	2.280	2.262	54,624
2026-06-01	2.140	2.140	2.140	2.140	2.123	0
2026-05-29	2.160	2.180	2.140	2.140	2.123	52,834
2026-05-28	2.160	2.160	2.100	2.160	2.143	131,281
2026-05-27	2.220	2.220	2.180	2.200	2.182	82,573
2026-05-26	2.300	2.300	2.280	2.300	2.282	9,904
2026-05-25	2.280	2.300	2.200	2.300	2.282	1,496
2026-05-22	2.220	2.280	2.180	2.280	2.262	9,447
2026-05-21	2.260	2.260	2.200	2.240	2.222	141,491
2026-05-20	2.300	2.300	2.280	2.280	2.262	5,113
2026-05-19	2.300	2.300	2.300	2.300	2.282	1,600
2026-05-18	2.300	2.300	2.280	2.280	2.262	34,933
2026-05-15	2.360	2.380	2.260	2.300	2.282	15,841
2026-05-14	2.360	2.420	2.360	2.360	2.341	78,337
2026-05-13	2.320	2.340	2.260	2.320	2.301	38,821
2026-05-12	2.340	2.340	2.320	2.340	2.321	1,658
2026-05-11	2.380	2.380	2.340	2.340	2.321	20,017
2026-05-08	2.400	2.400	2.320	2.380	2.361	96,131
2026-05-07	2.340	2.400	2.340	2.380	2.361	38,096
2026-05-06	2.360	2.360	2.320	2.340	2.321	48,661
2026-05-05	2.340	2.340	2.240	2.240	2.222	7,710
2026-05-04	2.200	2.200	2.200	2.200	2.182	0

← NewerPage 2 of 5 · 249 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.