Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 4.520 | 4.580 | 4.520 | 4.520 | 4.481 | 229,220 |
| 2026-01-29 | 4.600 | 4.640 | 4.600 | 4.620 | 4.581 | 272,351 |
| 2026-01-28 | 4.560 | 4.620 | 4.540 | 4.600 | 4.561 | 246,370 |
| 2026-01-27 | 4.480 | 4.580 | 4.460 | 4.540 | 4.501 | 3,346,056 |
| 2026-01-26 | 4.420 | 4.460 | 4.400 | 4.440 | 4.402 | 250,945 |
| 2026-01-23 | 4.560 | 4.560 | 4.500 | 4.520 | 4.481 | 1,070,096 |
| 2026-01-22 | 4.420 | 4.500 | 4.400 | 4.500 | 4.462 | 593,006 |
| 2026-01-21 | 4.280 | 4.400 | 4.280 | 4.400 | 4.362 | 2,467,444 |
| 2026-01-20 | 4.300 | 4.320 | 4.240 | 4.320 | 4.283 | 427,600 |
| 2026-01-19 | 4.360 | 4.400 | 4.300 | 4.400 | 4.362 | 1,148,596 |
| 2026-01-16 | 4.460 | 4.480 | 4.440 | 4.440 | 4.402 | 1,139,953 |
| 2026-01-15 | 4.460 | 4.500 | 4.420 | 4.460 | 4.422 | 1,859,439 |
| 2026-01-14 | 4.480 | 4.560 | 4.480 | 4.560 | 4.521 | 6,395,072 |
| 2026-01-13 | 4.280 | 4.320 | 4.240 | 4.280 | 4.243 | 539,550 |
| 2026-01-12 | 4.060 | 4.160 | 4.060 | 4.160 | 4.124 | 1,548,605 |
| 2026-01-09 | 3.960 | 3.980 | 3.920 | 3.940 | 3.906 | 679,874 |
| 2026-01-08 | 3.880 | 3.900 | 3.820 | 3.880 | 3.847 | 235,198 |
| 2026-01-07 | 3.900 | 3.960 | 3.840 | 3.940 | 3.906 | 1,236,417 |
| 2026-01-06 | 4.100 | 4.140 | 4.040 | 4.100 | 4.065 | 1,158,183 |
| 2026-01-05 | 4.160 | 4.180 | 4.080 | 4.160 | 4.124 | 529,580 |
| 2025-12-30 | 3.940 | 3.960 | 3.900 | 3.900 | 3.867 | 37,147 |
| 2025-12-29 | 3.940 | 3.960 | 3.860 | 3.880 | 3.847 | 108,574 |
| 2025-12-26 | 4.000 | 4.000 | 3.940 | 4.000 | 3.966 | 2,880 |
| 2025-12-25 | 3.920 | 4.000 | 3.920 | 3.940 | 3.906 | 7,324 |
| 2025-12-24 | 3.920 | 3.960 | 3.880 | 3.920 | 3.887 | 16,423 |
| 2025-12-23 | 3.940 | 3.960 | 3.920 | 3.960 | 3.926 | 104,371 |
| 2025-12-22 | 3.960 | 3.980 | 3.900 | 3.980 | 3.946 | 114,153 |
| 2025-12-19 | 3.920 | 4.000 | 3.800 | 4.000 | 3.966 | 47,001 |
| 2025-12-18 | 3.920 | 3.920 | 3.880 | 3.900 | 3.867 | 27,913 |
| 2025-12-17 | 3.900 | 3.980 | 3.900 | 3.980 | 3.946 | 154,920 |
| 2025-12-16 | 3.880 | 3.940 | 3.840 | 3.940 | 3.906 | 361,498 |
| 2025-12-15 | 4.080 | 4.120 | 4.000 | 4.100 | 4.065 | 199,220 |
| 2025-12-12 | 4.160 | 4.200 | 4.140 | 4.160 | 4.124 | 69,903 |
| 2025-12-11 | 4.180 | 4.200 | 4.120 | 4.200 | 4.164 | 106,323 |
| 2025-12-09 | 4.200 | 4.200 | 4.140 | 4.180 | 4.144 | 84,533 |
| 2025-12-08 | 4.220 | 4.220 | 4.180 | 4.180 | 4.144 | 408,901 |
| 2025-12-04 | 4.240 | 4.320 | 4.220 | 4.320 | 4.283 | 305,758 |
| 2025-12-03 | 4.260 | 4.260 | 4.200 | 4.240 | 4.204 | 495,465 |
| 2025-12-02 | 4.340 | 4.360 | 4.300 | 4.300 | 4.263 | 339,010 |
| 2025-12-01 | 4.300 | 4.340 | 4.240 | 4.240 | 4.204 | 507,139 |
| 2025-11-28 | 4.200 | 4.220 | 4.180 | 4.220 | 4.184 | 149,911 |
| 2025-11-27 | 4.240 | 4.240 | 4.160 | 4.220 | 4.184 | 1,008,734 |
| 2025-11-26 | 4.320 | 4.360 | 4.300 | 4.320 | 4.283 | 237,113 |
| 2025-11-25 | 4.420 | 4.460 | 4.300 | 4.400 | 4.362 | 728,606 |
| 2025-11-24 | 4.300 | 4.340 | 4.200 | 4.260 | 4.224 | 813,229 |
| 2025-11-21 | 4.140 | 4.200 | 4.100 | 4.100 | 4.065 | 373,964 |
| 2025-11-20 | 4.340 | 4.380 | 4.320 | 4.340 | 4.303 | 154,312 |
| 2025-11-19 | 4.360 | 4.380 | 4.320 | 4.340 | 4.303 | 110,862 |
| 2025-11-18 | 4.380 | 4.400 | 4.300 | 4.340 | 4.303 | 60,449 |
| 2025-11-17 | 4.360 | 4.360 | 4.280 | 4.320 | 4.283 | 91,040 |
| 2025-11-14 | 4.380 | 4.380 | 4.320 | 4.340 | 4.303 | 705,373 |
| 2025-11-13 | 4.320 | 4.600 | 4.320 | 4.520 | 4.481 | 1,314,018 |
| 2025-11-12 | 4.380 | 4.420 | 4.340 | 4.420 | 4.382 | 1,455,081 |
| 2025-11-11 | 4.440 | 4.500 | 4.420 | 4.500 | 4.462 | 452,227 |
| 2025-11-10 | 4.480 | 4.580 | 4.480 | 4.540 | 4.501 | 171,705 |
| 2025-11-07 | 4.520 | 4.520 | 4.440 | 4.480 | 4.442 | 285,693 |
| 2025-11-06 | 4.540 | 4.620 | 4.520 | 4.620 | 4.581 | 175,803 |
| 2025-11-05 | 4.360 | 4.460 | 4.360 | 4.460 | 4.422 | 296,472 |
| 2025-11-04 | 4.540 | 4.560 | 4.420 | 4.500 | 4.462 | 1,795,825 |
| 2025-11-03 | 4.560 | 4.580 | 4.500 | 4.580 | 4.541 | 389,944 |
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.