Alibaba Group Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	2.780	2.780	2.740	2.780	2.758	281,570
2025-10-31	2.860	2.860	2.800	2.820	2.797	233,808
2025-10-30	2.940	2.980	2.880	2.940	2.916	570,922
2025-10-29	2.920	2.940	2.920	2.920	2.897	86,376
2025-10-28	2.940	2.960	2.900	2.900	2.877	362,340
2025-10-27	2.960	3.000	2.960	3.000	2.976	356,464
2025-10-24	2.900	2.900	2.860	2.880	2.857	415,540
2025-10-22	2.800	2.800	2.740	2.780	2.758	377,012
2025-10-21	2.880	2.900	2.820	2.840	2.817	3,040,953
2025-10-20	2.780	2.800	2.760	2.800	2.778	606,054
2025-10-17	2.680	2.700	2.600	2.640	2.619	1,378,954
2025-10-16	2.760	2.760	2.700	2.740	2.718	224,588
2025-10-15	2.700	2.780	2.700	2.760	2.738	365,266
2025-10-14	2.740	2.740	2.640	2.640	2.619	9,609,741
2025-10-10	2.880	2.880	2.820	2.820	2.797	728,379
2025-10-09	3.020	3.040	2.940	2.980	2.956	1,380,577
2025-10-08	3.000	3.020	2.960	3.020	2.996	329,542
2025-10-07	3.080	3.100	3.080	3.080	3.055	124,219
2025-10-06	3.060	3.080	3.040	3.060	3.035	471,102
2025-10-03	3.140	3.140	3.100	3.120	3.095	380,097
2025-10-02	3.120	3.140	3.100	3.120	3.095	760,058
2025-10-01	3.000	3.100	3.000	3.080	3.055	340,993
2025-09-30	2.960	3.020	2.940	3.000	2.976	672,096
2025-09-29	2.920	2.940	2.880	2.940	2.916	342,705
2025-09-26	2.860	2.880	2.780	2.800	2.778	668,168
2025-09-25	2.960	2.960	2.880	2.900	2.877	431,894
2025-09-24	2.780	2.940	2.780	2.920	2.897	498,284
2025-09-23	2.640	2.680	2.620	2.660	2.639	1,154,691
2025-09-22	2.680	2.680	2.640	2.660	2.639	223,118
2025-09-19	2.660	2.700	2.660	2.660	2.639	270,263
2025-09-18	2.700	2.720	2.600	2.640	2.619	725,532
2025-09-17	2.660	2.700	2.660	2.680	2.658	461,603
2025-09-16	2.560	2.600	2.540	2.540	2.520	1,074,934
2025-09-15	2.580	2.620	2.560	2.600	2.579	377,369
2025-09-12	2.500	2.540	2.500	2.520	2.500	409,058
2025-09-11	2.360	2.420	2.360	2.400	2.381	609,780
2025-09-10	2.380	2.420	2.360	2.380	2.361	291,961
2025-09-09	2.340	2.360	2.320	2.340	2.321	842,790
2025-09-08	2.300	2.320	2.280	2.300	2.282	97,260
2025-09-05	2.200	2.240	2.180	2.240	2.222	676,861
2025-09-04	2.180	2.200	2.160	2.200	2.182	799,835
2025-09-03	2.300	2.300	2.240	2.280	2.262	100,266
2025-09-02	2.320	2.320	2.260	2.280	2.262	889,279
2025-09-01	2.280	2.320	2.280	2.300	2.282	1,563,919
2025-08-29	1.990	2.000	1.970	1.980	1.964	188,915
2025-08-28	1.990	1.990	1.970	1.980	1.964	1,181,765
2025-08-27	2.080	2.120	2.060	2.080	2.063	270,964
2025-08-26	2.100	2.100	2.060	2.080	2.063	202,421
2025-08-25	2.120	2.140	2.100	2.120	2.103	619,202
2025-08-22	1.990	2.040	1.990	2.040	2.024	696,548
2025-08-21	1.990	2.000	1.960	1.980	1.964	1,163,256
2025-08-20	1.990	2.020	1.980	2.020	2.004	134,446
2025-08-19	2.040	2.040	2.020	2.020	2.004	17,211
2025-08-18	2.020	2.040	2.000	2.020	2.004	100,058
2025-08-15	2.000	2.020	2.000	2.020	2.004	213,418
2025-08-14	2.100	2.100	2.040	2.060	2.043	509,764
2025-08-13	2.020	2.100	2.020	2.100	2.083	479,020
2025-08-08	1.990	1.990	1.950	1.950	1.934	268,308
2025-08-07	2.000	2.020	2.000	2.000	1.984	707,235
2025-08-06	1.950	2.000	1.950	1.970	1.954	222,894

← NewerPage 5 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.