Alibaba Group Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.200	2.200	2.200	2.200	2.182	0
2026-05-01	2.200	2.200	2.200	2.200	2.182	0
2026-04-30	2.240	2.240	2.200	2.200	2.182	20,300
2026-04-29	2.260	2.260	2.220	2.260	2.242	5,519
2026-04-28	2.280	2.280	2.200	2.280	2.262	543
2026-04-27	2.200	2.300	2.200	2.300	2.282	15,600
2026-04-24	2.280	2.300	2.280	2.300	2.282	310
2026-04-23	2.300	2.300	2.300	2.300	2.282	420
2026-04-22	2.300	2.300	2.260	2.300	2.282	15,189
2026-04-21	2.340	2.340	2.340	2.340	2.321	3,100
2026-04-20	2.320	2.400	2.280	2.360	2.341	12,360
2026-04-17	2.300	2.320	2.280	2.320	2.301	28,061
2026-04-16	2.220	2.320	2.220	2.300	2.282	241,386
2026-04-10	2.140	2.160	2.120	2.140	2.123	16,101
2026-04-09	2.160	2.160	2.140	2.160	2.143	1,580
2026-04-08	2.100	2.200	2.100	2.200	2.182	3,284
2026-04-07	2.100	2.100	2.100	2.100	2.083	122
2026-04-03	2.100	2.100	2.100	2.100	2.083	0
2026-04-02	2.120	2.120	2.080	2.100	2.083	10,054
2026-04-01	2.220	2.220	2.180	2.180	2.162	242
2026-03-31	2.120	2.120	2.120	2.120	2.103	7,216
2026-03-30	2.160	2.160	2.040	2.160	2.143	16,017
2026-03-27	2.200	2.200	2.140	2.140	2.123	1,243
2026-03-26	2.220	2.220	2.140	2.160	2.143	14,971
2026-03-25	2.100	2.240	2.100	2.220	2.202	15,210
2026-03-24	2.080	2.200	2.080	2.080	2.063	26,308
2026-03-23	2.100	2.120	2.040	2.040	2.024	32,016
2026-03-20	2.240	2.240	2.140	2.180	2.162	118,693
2026-03-19	2.320	2.320	2.260	2.280	2.262	15,920
2026-03-18	2.300	2.360	2.300	2.340	2.321	57,741
2026-03-17	2.300	2.340	2.300	2.300	2.282	105,345
2026-03-16	2.260	2.300	2.220	2.280	2.262	25,466
2026-03-13	2.220	2.260	2.220	2.220	2.202	19,639
2026-03-12	2.240	2.260	2.180	2.180	2.162	17,614
2026-03-11	2.280	2.280	2.240	2.260	2.242	65,626
2026-03-10	2.180	2.280	2.180	2.280	2.262	40,046
2026-03-09	2.220	2.220	2.180	2.180	2.162	40,037
2026-03-06	2.260	2.280	2.240	2.260	2.242	30,617
2026-03-05	2.160	2.160	2.140	2.160	2.143	20,675
2026-03-04	2.260	2.260	2.100	2.160	2.143	43,372
2026-03-02	2.340	2.340	2.220	2.240	2.222	1,108,607
2026-02-27	2.420	2.420	2.380	2.420	2.401	27,230
2026-02-26	2.440	2.440	2.400	2.400	2.381	30,458
2026-02-25	2.440	2.460	2.440	2.440	2.420	42,873
2026-02-24	2.480	2.480	2.420	2.460	2.440	610
2026-02-23	2.520	2.520	2.440	2.460	2.440	65,093
2026-02-20	2.520	2.520	2.420	2.420	2.401	60,770
2026-02-19	2.540	2.560	2.500	2.520	2.500	10,769
2026-02-18	2.540	2.540	2.500	2.520	2.500	6,812
2026-02-17	2.520	2.540	2.480	2.480	2.460	32,843
2026-02-16	2.520	2.580	2.520	2.560	2.539	31,532
2026-02-13	2.600	2.600	2.520	2.540	2.520	35,176
2026-02-12	2.600	2.600	2.540	2.580	2.559	82,796
2026-02-11	2.640	2.640	2.600	2.640	2.619	15,977
2026-02-10	2.620	2.640	2.600	2.640	2.619	27,906
2026-02-09	2.620	2.640	2.620	2.640	2.619	20,389
2026-02-06	2.640	2.640	2.580	2.640	2.619	49,107
2026-02-05	2.680	2.680	2.620	2.680	2.658	11,777
2026-02-04	2.660	2.720	2.600	2.680	2.658	86,616
2026-02-03	2.660	2.760	2.640	2.760	2.738	142,694

← NewerPage 3 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.