Alibaba Group Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	2.760	2.760	2.680	2.720	2.698	188,815
2026-01-30	2.780	2.780	2.760	2.780	2.758	79,434
2026-01-29	2.820	2.840	2.800	2.800	2.778	88,768
2026-01-28	2.780	2.820	2.760	2.820	2.797	61,887
2026-01-27	2.740	2.780	2.720	2.780	2.758	25,890
2026-01-26	2.720	2.740	2.660	2.700	2.678	608,508
2026-01-23	2.760	2.780	2.740	2.760	2.738	659,438
2026-01-22	2.720	2.760	2.720	2.760	2.738	141,134
2026-01-21	2.720	2.720	2.680	2.700	2.678	43,041
2026-01-20	2.700	2.700	2.620	2.660	2.639	33,003
2026-01-19	2.740	2.740	2.660	2.680	2.658	113,303
2026-01-16	2.720	2.780	2.720	2.760	2.738	165,749
2026-01-15	2.760	2.760	2.700	2.720	2.698	123,372
2026-01-14	2.740	2.800	2.740	2.780	2.758	474,941
2026-01-13	2.620	2.660	2.600	2.620	2.599	228,054
2026-01-12	2.500	2.620	2.500	2.520	2.500	283,125
2026-01-09	2.460	2.500	2.400	2.480	2.460	86,714
2026-01-08	2.420	2.440	2.380	2.440	2.420	85,069
2026-01-07	2.480	2.480	2.400	2.440	2.420	67,783
2026-01-06	2.500	2.500	2.460	2.460	2.440	115,543
2026-01-05	2.500	2.520	2.480	2.500	2.480	262,666
2025-12-30	2.380	2.400	2.380	2.380	2.361	68,179
2025-12-29	2.400	2.400	2.360	2.380	2.361	91,268
2025-12-26	2.380	2.400	2.380	2.380	2.361	2,875
2025-12-25	2.400	2.400	2.380	2.380	2.361	1,163
2025-12-24	2.380	2.400	2.360	2.400	2.381	6,059
2025-12-23	2.400	2.420	2.400	2.400	2.381	59,987
2025-12-22	2.420	2.420	2.380	2.400	2.381	16,678
2025-12-19	2.380	2.420	2.380	2.400	2.381	49,779
2025-12-18	2.380	2.380	2.360	2.380	2.361	71,038
2025-12-17	2.380	2.420	2.380	2.400	2.381	143,775
2025-12-16	2.360	2.380	2.340	2.380	2.361	178,871
2025-12-15	2.480	2.480	2.440	2.460	2.440	159,334
2025-12-12	2.540	2.540	2.520	2.540	2.520	173,502
2025-12-11	2.520	2.540	2.500	2.520	2.500	52,942
2025-12-09	2.560	2.560	2.500	2.520	2.500	68,016
2025-12-08	2.560	2.580	2.540	2.560	2.539	150,247
2025-12-04	2.560	2.600	2.560	2.580	2.559	42,364
2025-12-03	2.580	2.580	2.560	2.560	2.539	78,193
2025-12-02	2.640	2.640	2.600	2.600	2.579	30,827
2025-12-01	2.620	2.640	2.580	2.600	2.579	99,038
2025-11-28	2.560	2.580	2.540	2.560	2.539	50,164
2025-11-27	2.580	2.580	2.540	2.540	2.520	125,840
2025-11-26	2.620	2.660	2.600	2.600	2.579	97,850
2025-11-25	2.700	2.700	2.600	2.680	2.658	312,868
2025-11-24	2.620	2.660	2.600	2.640	2.619	623,163
2025-11-21	2.520	2.560	2.500	2.500	2.480	373,389
2025-11-20	2.640	2.660	2.620	2.640	2.619	90,932
2025-11-19	2.660	2.660	2.620	2.640	2.619	220,512
2025-11-18	2.660	2.680	2.620	2.620	2.599	91,598
2025-11-17	2.640	2.640	2.600	2.640	2.619	63,679
2025-11-14	2.680	2.680	2.640	2.640	2.619	30,380
2025-11-13	2.640	2.800	2.620	2.720	2.698	210,569
2025-11-12	2.680	2.680	2.640	2.680	2.658	129,298
2025-11-11	2.700	2.720	2.680	2.720	2.698	79,109
2025-11-10	2.740	2.780	2.720	2.760	2.738	75,868
2025-11-07	2.740	2.760	2.700	2.720	2.698	401,316
2025-11-06	2.760	2.820	2.760	2.820	2.797	222,254
2025-11-05	2.660	2.720	2.640	2.720	2.698	663,555
2025-11-04	2.760	2.780	2.680	2.720	2.698	372,208

← NewerPage 4 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.