Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.930 | 1.960 | 1.930 | 1.960 | 1.944 | 441,299 |
| 2025-08-04 | 1.960 | 1.970 | 1.950 | 1.960 | 1.944 | 141,761 |
| 2025-08-01 | 2.000 | 2.040 | 1.990 | 1.990 | 1.974 | 940,703 |
| 2025-07-31 | 1.990 | 2.000 | 1.970 | 1.970 | 1.954 | 185,318 |
| 2025-07-30 | 2.020 | 2.020 | 1.980 | 1.980 | 1.964 | 248,084 |
| 2025-07-29 | 2.000 | 2.060 | 2.000 | 2.060 | 2.043 | 96,964 |
| 2025-07-25 | 1.990 | 1.990 | 1.970 | 1.980 | 1.964 | 113,934 |
| 2025-07-24 | 2.040 | 2.040 | 2.020 | 2.020 | 2.004 | 91,955 |
| 2025-07-23 | 2.000 | 2.040 | 2.000 | 2.040 | 2.024 | 195,896 |
| 2025-07-22 | 1.960 | 1.990 | 1.960 | 1.980 | 1.964 | 248,978 |
| 2025-07-21 | 2.000 | 2.000 | 1.970 | 1.980 | 1.964 | 385,937 |
| 2025-07-18 | 1.950 | 1.960 | 1.930 | 1.960 | 1.944 | 978,090 |
| 2025-07-17 | 1.910 | 1.920 | 1.900 | 1.910 | 1.895 | 87,511 |
| 2025-07-16 | 1.950 | 1.980 | 1.920 | 1.920 | 1.905 | 1,473,038 |
| 2025-07-15 | 1.810 | 1.920 | 1.810 | 1.920 | 1.905 | 1,998,978 |
| 2025-07-14 | 1.790 | 1.810 | 1.780 | 1.790 | 1.776 | 55,639 |
| 2025-07-11 | 1.810 | 1.810 | 1.790 | 1.790 | 1.776 | 1,363,170 |
| 2025-07-09 | 1.800 | 1.800 | 1.740 | 1.760 | 1.746 | 711,950 |
| 2025-07-08 | 1.790 | 1.830 | 1.790 | 1.820 | 1.805 | 1,384,485 |
| 2025-07-07 | 1.770 | 1.800 | 1.770 | 1.790 | 1.776 | 146,716 |
| 2025-07-04 | 1.770 | 1.790 | 1.760 | 1.770 | 1.756 | 535,279 |
| 2025-07-03 | 1.780 | 1.790 | 1.770 | 1.790 | 1.776 | 362,838 |
| 2025-07-02 | 1.860 | 1.860 | 1.840 | 1.840 | 1.825 | 486,153 |
| 2025-07-01 | 1.860 | 1.870 | 1.850 | 1.870 | 1.855 | 148,614 |
| 2025-06-30 | 1.880 | 1.880 | 1.860 | 1.860 | 1.845 | 997,306 |
| 2025-06-27 | 1.910 | 1.920 | 1.890 | 1.920 | 1.905 | 571,920 |
| 2025-06-26 | 1.910 | 1.910 | 1.890 | 1.900 | 1.885 | 432,714 |
| 2025-06-25 | 1.930 | 1.970 | 1.930 | 1.970 | 1.954 | 641,707 |
| 2025-06-24 | 1.930 | 1.940 | 1.910 | 1.910 | 1.895 | 3,047,189 |
| 2025-06-23 | 1.880 | 1.910 | 1.880 | 1.910 | 1.895 | 2,606,711 |
| 2025-06-20 | 1.900 | 1.900 | 1.880 | 1.890 | 1.875 | 275,687 |
| 2025-06-19 | 1.890 | 1.890 | 1.880 | 1.890 | 1.875 | 32,487 |
| 2025-06-18 | 1.900 | 1.910 | 1.890 | 1.900 | 1.885 | 195,723 |
| 2025-06-17 | 1.920 | 1.950 | 1.920 | 1.950 | 1.934 | 279,265 |
| 2025-06-16 | 1.890 | 1.920 | 1.890 | 1.920 | 1.905 | 71,431 |
| 2025-06-13 | 1.900 | 1.910 | 1.870 | 1.870 | 1.855 | 240,802 |
| 2025-06-12 | 1.970 | 1.970 | 1.940 | 1.950 | 1.934 | 442,822 |
| 2025-06-11 | 2.020 | 2.020 | 2.000 | 2.020 | 2.004 | 230,007 |
| 2025-06-10 | 2.020 | 2.040 | 2.020 | 2.020 | 1.971 | 209,746 |
| 2025-06-09 | 2.040 | 2.040 | 2.020 | 2.040 | 1.990 | 526,597 |
| 2025-06-06 | 1.990 | 1.990 | 1.970 | 1.970 | 1.922 | 535,129 |
| 2025-06-05 | 1.990 | 2.020 | 1.990 | 2.020 | 1.971 | 321,158 |
| 2025-06-04 | 1.940 | 1.970 | 1.940 | 1.950 | 1.903 | 298,811 |
| 2025-05-30 | 1.930 | 1.950 | 1.920 | 1.950 | 1.903 | 574,232 |
| 2025-05-29 | 2.000 | 2.040 | 1.990 | 2.040 | 1.990 | 360,799 |
| 2025-05-28 | 1.990 | 1.990 | 1.970 | 1.970 | 1.922 | 240,635 |
| 2025-05-27 | 1.980 | 2.020 | 1.970 | 2.020 | 1.971 | 169,170 |
| 2025-05-26 | 2.000 | 2.020 | 1.980 | 1.990 | 1.942 | 456,146 |
| 2025-05-23 | 2.060 | 2.060 | 2.000 | 2.020 | 1.971 | 1,093,743 |
| 2025-05-22 | 2.060 | 2.080 | 2.040 | 2.060 | 2.010 | 320,526 |
| 2025-05-21 | 2.100 | 2.120 | 2.080 | 2.120 | 2.068 | 686,525 |
| 2025-05-20 | 2.100 | 2.140 | 2.100 | 2.100 | 2.049 | 966,736 |
| 2025-05-19 | 2.080 | 2.100 | 2.060 | 2.060 | 2.010 | 490,571 |
| 2025-05-16 | 2.140 | 2.180 | 2.120 | 2.160 | 2.107 | 402,949 |
| 2025-05-15 | 2.280 | 2.280 | 2.240 | 2.240 | 2.185 | 571,739 |
| 2025-05-14 | 2.200 | 2.400 | 2.200 | 2.260 | 2.205 | 871,815 |
| 2025-05-13 | 2.200 | 2.200 | 2.160 | 2.160 | 2.107 | 373,062 |
| 2025-05-09 | 2.100 | 2.120 | 2.100 | 2.100 | 2.049 | 113,591 |
| 2025-05-08 | 2.100 | 2.100 | 2.060 | 2.060 | 2.010 | 171,182 |
| 2025-05-07 | 2.120 | 2.120 | 2.060 | 2.080 | 2.029 | 264,600 |
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.