Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 3.520 | 3.520 | 3.520 | 3.520 | 3.490 | 0 |
| 2026-04-30 | 3.540 | 3.580 | 3.520 | 3.520 | 3.490 | 2,031,507 |
| 2026-04-29 | 3.580 | 3.640 | 3.580 | 3.640 | 3.609 | 18,440 |
| 2026-04-28 | 3.560 | 3.560 | 3.480 | 3.480 | 3.450 | 87,894 |
| 2026-04-27 | 3.660 | 3.680 | 3.580 | 3.600 | 3.569 | 419,286 |
| 2026-04-24 | 3.580 | 3.700 | 3.580 | 3.700 | 3.668 | 120,629 |
| 2026-04-23 | 3.640 | 3.640 | 3.580 | 3.600 | 3.569 | 60,418 |
| 2026-04-22 | 3.600 | 3.640 | 3.580 | 3.640 | 3.609 | 124,010 |
| 2026-04-21 | 3.720 | 3.740 | 3.700 | 3.740 | 3.708 | 60,195 |
| 2026-04-20 | 3.780 | 3.780 | 3.700 | 3.740 | 3.708 | 47,688 |
| 2026-04-17 | 3.680 | 3.740 | 3.680 | 3.680 | 3.649 | 42,254 |
| 2026-04-16 | 3.640 | 3.700 | 3.620 | 3.680 | 3.649 | 4,262,780 |
| 2026-04-10 | 3.460 | 3.500 | 3.420 | 3.480 | 3.450 | 535,449 |
| 2026-04-09 | 3.400 | 3.420 | 3.360 | 3.420 | 3.391 | 45,010 |
| 2026-04-08 | 3.380 | 3.500 | 3.360 | 3.500 | 3.470 | 212,703 |
| 2026-04-07 | 3.360 | 3.360 | 3.320 | 3.320 | 3.292 | 63,391 |
| 2026-04-03 | 3.320 | 3.360 | 3.320 | 3.360 | 3.331 | 8,716 |
| 2026-04-02 | 3.320 | 3.360 | 3.280 | 3.360 | 3.331 | 172,328 |
| 2026-04-01 | 3.420 | 3.460 | 3.380 | 3.460 | 3.430 | 4,807,905 |
| 2026-03-31 | 3.320 | 3.400 | 3.300 | 3.400 | 3.371 | 265,233 |
| 2026-03-30 | 3.340 | 3.400 | 3.340 | 3.380 | 3.351 | 10,507 |
| 2026-03-27 | 3.460 | 3.500 | 3.440 | 3.440 | 3.411 | 15,506 |
| 2026-03-26 | 3.500 | 3.520 | 3.440 | 3.460 | 3.430 | 172,611 |
| 2026-03-25 | 3.500 | 3.660 | 3.460 | 3.620 | 3.589 | 679,050 |
| 2026-03-24 | 3.400 | 3.440 | 3.360 | 3.380 | 3.351 | 660,496 |
| 2026-03-23 | 3.380 | 3.400 | 3.340 | 3.360 | 3.331 | 135,449 |
| 2026-03-20 | 3.520 | 3.520 | 3.440 | 3.500 | 3.470 | 1,130,494 |
| 2026-03-19 | 3.740 | 3.760 | 3.680 | 3.720 | 3.688 | 2,143,659 |
| 2026-03-18 | 3.680 | 3.840 | 3.660 | 3.820 | 3.787 | 614,306 |
| 2026-03-17 | 3.800 | 3.820 | 3.700 | 3.700 | 3.668 | 314,352 |
| 2026-03-16 | 3.680 | 3.760 | 3.640 | 3.660 | 3.629 | 336,749 |
| 2026-03-13 | 3.660 | 3.680 | 3.660 | 3.660 | 3.629 | 1,113,708 |
| 2026-03-12 | 3.560 | 3.640 | 3.520 | 3.640 | 3.609 | 171,938 |
| 2026-03-11 | 3.640 | 3.640 | 3.560 | 3.560 | 3.530 | 1,316,767 |
| 2026-03-10 | 3.540 | 3.640 | 3.540 | 3.640 | 3.609 | 1,145,147 |
| 2026-03-09 | 3.560 | 3.560 | 3.440 | 3.540 | 3.510 | 492,157 |
| 2026-03-06 | 3.500 | 3.620 | 3.500 | 3.600 | 3.569 | 3,577,304 |
| 2026-03-05 | 3.460 | 3.500 | 3.400 | 3.420 | 3.391 | 85,964 |
| 2026-03-04 | 3.520 | 3.520 | 3.440 | 3.480 | 3.450 | 2,506,014 |
| 2026-03-02 | 3.680 | 3.740 | 3.620 | 3.620 | 3.589 | 1,134,802 |
| 2026-02-27 | 3.840 | 3.860 | 3.740 | 3.780 | 3.748 | 337,204 |
| 2026-02-26 | 3.860 | 3.920 | 3.820 | 3.860 | 3.827 | 4,354,411 |
| 2026-02-25 | 3.980 | 4.000 | 3.940 | 3.960 | 3.926 | 824,952 |
| 2026-02-24 | 3.960 | 3.980 | 3.900 | 3.960 | 3.926 | 8,700,178 |
| 2026-02-23 | 4.040 | 4.060 | 4.020 | 4.060 | 4.025 | 174,814 |
| 2026-02-20 | 3.980 | 4.020 | 3.940 | 3.960 | 3.926 | 182,072 |
| 2026-02-19 | 4.140 | 4.140 | 4.100 | 4.140 | 4.105 | 55,666 |
| 2026-02-18 | 4.160 | 4.160 | 4.120 | 4.140 | 4.105 | 7,211 |
| 2026-02-17 | 4.160 | 4.160 | 4.120 | 4.120 | 4.085 | 137,345 |
| 2026-02-16 | 4.080 | 4.140 | 4.060 | 4.140 | 4.105 | 968,576 |
| 2026-02-13 | 4.140 | 4.180 | 4.100 | 4.180 | 4.144 | 396,884 |
| 2026-02-12 | 4.180 | 4.240 | 4.160 | 4.240 | 4.204 | 511,835 |
| 2026-02-11 | 4.320 | 4.320 | 4.260 | 4.280 | 4.243 | 182,680 |
| 2026-02-10 | 4.280 | 4.320 | 4.260 | 4.300 | 4.263 | 1,479,991 |
| 2026-02-09 | 4.260 | 4.280 | 4.220 | 4.280 | 4.243 | 1,642,509 |
| 2026-02-06 | 4.240 | 4.280 | 4.200 | 4.200 | 4.164 | 1,618,780 |
| 2026-02-05 | 4.220 | 4.360 | 4.220 | 4.320 | 4.283 | 137,279 |
| 2026-02-04 | 4.300 | 4.380 | 4.240 | 4.360 | 4.323 | 354,580 |
| 2026-02-03 | 4.240 | 4.420 | 4.240 | 4.400 | 4.362 | 2,655,853 |
| 2026-02-02 | 4.480 | 4.480 | 4.380 | 4.420 | 4.382 | 322,194 |
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.