Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.160 | 3.180 | 3.120 | 3.180 | 3.180 | 717,675 |
| 2026-07-23 | 3.280 | 3.320 | 3.260 | 3.260 | 3.260 | 72,182 |
| 2026-07-22 | 3.300 | 3.320 | 3.260 | 3.280 | 3.280 | 150,699 |
| 2026-07-21 | 3.340 | 3.420 | 3.280 | 3.320 | 3.320 | 379,533 |
| 2026-07-20 | 3.360 | 3.400 | 3.340 | 3.380 | 3.380 | 353,321 |
| 2026-07-17 | 3.280 | 3.300 | 3.180 | 3.220 | 3.220 | 550,060 |
| 2026-07-16 | 3.380 | 3.420 | 3.340 | 3.400 | 3.400 | 728,658 |
| 2026-07-15 | 3.180 | 3.280 | 3.180 | 3.280 | 3.280 | 1,663,355 |
| 2026-07-14 | 3.120 | 3.200 | 3.080 | 3.160 | 3.160 | 447,949 |
| 2026-07-13 | 3.180 | 3.200 | 3.140 | 3.180 | 3.180 | 585,072 |
| 2026-07-10 | 3.180 | 3.200 | 3.100 | 3.140 | 3.140 | 497,159 |
| 2026-07-09 | 3.120 | 3.140 | 3.080 | 3.100 | 3.100 | 241,941 |
| 2026-07-08 | 2.800 | 3.100 | 2.800 | 2.920 | 2.920 | 2,529,630 |
| 2026-07-07 | 2.780 | 2.780 | 2.700 | 2.760 | 2.760 | 724,191 |
| 2026-07-06 | 2.720 | 2.760 | 2.700 | 2.760 | 2.760 | 133,244 |
| 2026-07-03 | 2.660 | 2.700 | 2.640 | 2.680 | 2.680 | 199,733 |
| 2026-07-02 | 2.700 | 2.720 | 2.660 | 2.700 | 2.700 | 395,123 |
| 2026-07-01 | 2.640 | 2.720 | 2.640 | 2.720 | 2.720 | 13,681 |
| 2026-06-30 | 2.620 | 2.660 | 2.580 | 2.640 | 2.640 | 180,090 |
| 2026-06-29 | 2.680 | 2.720 | 2.640 | 2.700 | 2.700 | 174,246 |
| 2026-06-26 | 2.580 | 2.600 | 2.520 | 2.540 | 2.540 | 295,704 |
| 2026-06-25 | 2.720 | 2.740 | 2.660 | 2.700 | 2.700 | 260,631 |
| 2026-06-24 | 2.800 | 2.880 | 2.780 | 2.860 | 2.860 | 304,023 |
| 2026-06-23 | 2.820 | 2.840 | 2.780 | 2.840 | 2.840 | 300,751 |
| 2026-06-22 | 2.880 | 2.960 | 2.860 | 2.940 | 2.940 | 206,698 |
| 2026-06-19 | 2.900 | 2.980 | 2.900 | 2.960 | 2.960 | 9,101 |
| 2026-06-18 | 2.900 | 3.000 | 2.840 | 2.980 | 2.980 | 344,866 |
| 2026-06-17 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 244,432 |
| 2026-06-16 | 3.000 | 3.040 | 2.960 | 3.020 | 3.020 | 1,954,428 |
| 2026-06-15 | 3.040 | 3.100 | 3.020 | 3.040 | 3.040 | 366,921 |
| 2026-06-12 | 3.060 | 3.140 | 3.040 | 3.120 | 3.120 | 250,509 |
| 2026-06-11 | 3.040 | 3.060 | 2.980 | 3.020 | 3.020 | 1,077,051 |
| 2026-06-10 | 3.120 | 3.200 | 3.120 | 3.200 | 3.200 | 2,679,112 |
| 2026-06-09 | 3.320 | 3.340 | 3.300 | 3.340 | 3.312 | 129,330 |
| 2026-06-08 | 3.360 | 3.360 | 3.320 | 3.320 | 3.292 | 54,708 |
| 2026-06-05 | 3.460 | 3.480 | 3.400 | 3.440 | 3.411 | 143,759 |
| 2026-06-04 | 3.460 | 3.500 | 3.420 | 3.460 | 3.430 | 224,303 |
| 2026-06-03 | 3.640 | 3.640 | 3.640 | 3.640 | 3.609 | 0 |
| 2026-06-02 | 3.600 | 3.640 | 3.560 | 3.640 | 3.609 | 1,963,653 |
| 2026-06-01 | 3.320 | 3.320 | 3.320 | 3.320 | 3.292 | 0 |
| 2026-05-29 | 3.380 | 3.460 | 3.280 | 3.320 | 3.292 | 1,529,096 |
| 2026-05-28 | 3.360 | 3.420 | 3.340 | 3.400 | 3.371 | 246,381 |
| 2026-05-27 | 3.480 | 3.480 | 3.400 | 3.420 | 3.391 | 5,756,501 |
| 2026-05-26 | 3.540 | 3.600 | 3.500 | 3.500 | 3.470 | 2,350,438 |
| 2026-05-25 | 3.500 | 3.540 | 3.500 | 3.540 | 3.510 | 28,874 |
| 2026-05-22 | 3.560 | 3.580 | 3.520 | 3.520 | 3.490 | 196,185 |
| 2026-05-21 | 3.600 | 3.600 | 3.500 | 3.560 | 3.530 | 187,812 |
| 2026-05-20 | 3.680 | 3.760 | 3.600 | 3.600 | 3.569 | 4,869,367 |
| 2026-05-19 | 3.720 | 3.720 | 3.660 | 3.660 | 3.629 | 71,084 |
| 2026-05-18 | 3.600 | 3.740 | 3.600 | 3.640 | 3.609 | 6,083,236 |
| 2026-05-15 | 3.740 | 3.740 | 3.660 | 3.700 | 3.668 | 145,541 |
| 2026-05-14 | 3.840 | 3.860 | 3.780 | 3.840 | 3.807 | 310,234 |
| 2026-05-13 | 3.640 | 3.700 | 3.620 | 3.700 | 3.668 | 254,049 |
| 2026-05-12 | 3.720 | 3.740 | 3.680 | 3.740 | 3.708 | 133,798 |
| 2026-05-11 | 3.740 | 3.760 | 3.700 | 3.740 | 3.708 | 261,303 |
| 2026-05-08 | 3.840 | 3.860 | 3.800 | 3.860 | 3.827 | 116,657 |
| 2026-05-07 | 3.840 | 3.860 | 3.820 | 3.860 | 3.827 | 284,158 |
| 2026-05-06 | 3.740 | 3.800 | 3.700 | 3.720 | 3.688 | 345,560 |
| 2026-05-05 | 3.640 | 3.660 | 3.620 | 3.660 | 3.629 | 306,326 |
| 2026-05-04 | 3.520 | 3.520 | 3.520 | 3.520 | 3.490 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.0293 CNY |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.