Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.850 | 1.850 | 1.830 | 1.830 | 1.830 | 2,482 |
| 2026-10-19 | 1.860 | 1.870 | 1.860 | 1.870 | 1.870 | 2,764 |
| 2026-10-15 | 1.890 | 1.890 | 1.840 | 1.860 | 1.860 | 1,645 |
| 2026-10-14 | 1.910 | 1.950 | 1.910 | 1.910 | 1.910 | 34,413 |
| 2026-10-12 | 1.890 | 1.890 | 1.880 | 1.890 | 1.890 | 149 |
| 2026-10-09 | 1.840 | 1.890 | 1.840 | 1.890 | 1.890 | 13,126 |
| 2026-10-08 | 1.840 | 1.850 | 1.800 | 1.830 | 1.830 | 23,218 |
| 2026-10-07 | 1.840 | 1.850 | 1.830 | 1.850 | 1.850 | 3,646 |
| 2026-10-06 | 1.880 | 1.890 | 1.880 | 1.880 | 1.880 | 9,576 |
| 2026-10-05 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 3,765 |
| 2026-10-02 | 1.830 | 1.840 | 1.820 | 1.840 | 1.840 | 5,950 |
| 2026-10-01 | 1.870 | 1.900 | 1.870 | 1.900 | 1.900 | 2,200 |
| 2026-09-30 | 1.860 | 1.870 | 1.850 | 1.860 | 1.860 | 1,793 |
| 2026-09-29 | 1.860 | 1.860 | 1.840 | 1.860 | 1.860 | 2,607 |
| 2026-09-28 | 1.880 | 1.880 | 1.870 | 1.870 | 1.870 | 912 |
| 2026-09-25 | 1.880 | 1.890 | 1.850 | 1.870 | 1.870 | 3,458 |
| 2026-09-24 | 1.910 | 1.920 | 1.900 | 1.900 | 1.900 | 432 |
| 2026-09-23 | 1.950 | 1.950 | 1.900 | 1.900 | 1.900 | 5,069 |
| 2026-09-22 | 2.000 | 2.000 | 1.970 | 1.970 | 1.970 | 16,737 |
| 2026-09-21 | 1.900 | 1.940 | 1.900 | 1.940 | 1.940 | 33,151 |
| 2026-09-18 | 1.850 | 1.900 | 1.850 | 1.900 | 1.900 | 31,859 |
| 2026-09-17 | 1.840 | 1.840 | 1.800 | 1.840 | 1.840 | 29,004 |
| 2026-09-16 | 1.860 | 1.860 | 1.830 | 1.840 | 1.840 | 2,459 |
| 2026-09-15 | 1.850 | 1.870 | 1.850 | 1.850 | 1.850 | 4,648 |
| 2026-09-14 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 3,027 |
| 2026-09-11 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 11 |
| 2026-09-10 | 1.830 | 1.830 | 1.820 | 1.830 | 1.830 | 11,071 |
| 2026-09-09 | 1.890 | 1.890 | 1.880 | 1.890 | 1.890 | 475 |
| 2026-09-08 | 1.890 | 1.900 | 1.870 | 1.900 | 1.900 | 10,608 |
| 2026-09-07 | 1.900 | 1.910 | 1.890 | 1.890 | 1.890 | 560 |
| 2026-09-04 | 1.900 | 1.950 | 1.900 | 1.910 | 1.910 | 3,958 |
| 2026-09-03 | 1.920 | 1.920 | 1.870 | 1.880 | 1.880 | 61,344 |
| 2026-09-02 | 1.920 | 1.950 | 1.910 | 1.920 | 1.920 | 11,723 |
| 2026-09-01 | 1.940 | 1.940 | 1.930 | 1.930 | 1.930 | 11,800 |
| 2026-08-31 | 1.960 | 1.960 | 1.940 | 1.960 | 1.960 | 2,005 |
| 2026-08-28 | 1.960 | 2.000 | 1.960 | 1.960 | 1.960 | 4,729 |
| 2026-08-27 | 1.960 | 2.060 | 1.960 | 1.960 | 1.960 | 27,196 |
| 2026-08-26 | 1.970 | 2.060 | 1.950 | 1.960 | 1.960 | 11,336 |
| 2026-08-25 | 1.920 | 1.980 | 1.920 | 1.970 | 1.970 | 14,991 |
| 2026-08-24 | 1.940 | 1.940 | 1.890 | 1.900 | 1.900 | 17,074 |
| 2026-08-21 | 2.180 | 2.180 | 2.140 | 2.160 | 2.160 | 7,253 |
| 2026-08-20 | 2.220 | 2.220 | 2.200 | 2.200 | 2.200 | 7,613 |
| 2026-08-19 | 2.200 | 2.200 | 2.140 | 2.140 | 2.140 | 121,405 |
| 2026-08-18 | 2.160 | 2.200 | 2.160 | 2.200 | 2.200 | 58,775 |
| 2026-08-17 | 2.080 | 2.220 | 2.080 | 2.180 | 2.180 | 26,538 |
| 2026-08-14 | 2.160 | 2.180 | 2.140 | 2.140 | 2.140 | 37,207 |
| 2026-08-13 | 2.180 | 2.200 | 2.160 | 2.180 | 2.180 | 19,819 |
| 2026-08-12 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2026-08-11 | 2.180 | 2.200 | 2.160 | 2.200 | 2.200 | 12,820 |
| 2026-08-10 | 2.200 | 2.200 | 2.180 | 2.180 | 2.180 | 10,491 |
| 2026-08-07 | 2.180 | 2.200 | 2.180 | 2.180 | 2.180 | 8,676 |
| 2026-08-06 | 2.220 | 2.220 | 2.140 | 2.180 | 2.180 | 24,393 |
| 2026-08-05 | 2.240 | 2.240 | 2.180 | 2.180 | 2.180 | 151,935 |
| 2026-08-04 | 2.180 | 2.240 | 2.180 | 2.220 | 2.220 | 62,014 |
| 2026-08-03 | 2.140 | 2.180 | 2.140 | 2.160 | 2.160 | 140,483 |
| 2026-07-31 | 2.040 | 2.100 | 2.020 | 2.080 | 2.080 | 135,578 |
| 2026-07-30 | 1.990 | 1.990 | 1.930 | 1.970 | 1.970 | 22,916 |
| 2026-07-29 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2026-07-28 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2026-07-27 | 1.970 | 1.990 | 1.960 | 1.990 | 1.990 | 31,028 |
Page 1 of 7 · 371 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.