Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 4.560 | 4.580 | 4.500 | 4.580 | 4.541 | 389,944 |
| 2025-10-31 | 4.700 | 4.700 | 4.600 | 4.620 | 4.581 | 220,901 |
| 2025-10-30 | 4.880 | 4.880 | 4.720 | 4.800 | 4.759 | 1,162,845 |
| 2025-10-29 | 4.840 | 4.860 | 4.780 | 4.860 | 4.819 | 190,235 |
| 2025-10-28 | 4.860 | 4.880 | 4.760 | 4.840 | 4.799 | 833,888 |
| 2025-10-27 | 4.880 | 4.920 | 4.860 | 4.900 | 4.858 | 206,693 |
| 2025-10-24 | 4.720 | 4.760 | 4.700 | 4.760 | 4.719 | 1,657,619 |
| 2025-10-22 | 4.600 | 4.620 | 4.520 | 4.620 | 4.581 | 1,220,598 |
| 2025-10-21 | 4.720 | 4.740 | 4.640 | 4.700 | 4.660 | 2,181,174 |
| 2025-10-20 | 4.540 | 4.580 | 4.540 | 4.560 | 4.521 | 406,376 |
| 2025-10-17 | 4.440 | 4.440 | 4.280 | 4.280 | 4.243 | 711,067 |
| 2025-10-16 | 4.540 | 4.540 | 4.460 | 4.540 | 4.501 | 1,026,726 |
| 2025-10-15 | 4.460 | 4.560 | 4.460 | 4.540 | 4.501 | 456,938 |
| 2025-10-14 | 4.500 | 4.500 | 4.340 | 4.380 | 4.343 | 1,153,664 |
| 2025-10-10 | 4.740 | 4.740 | 4.640 | 4.640 | 4.600 | 887,673 |
| 2025-10-09 | 4.960 | 4.980 | 4.840 | 4.860 | 4.819 | 1,697,380 |
| 2025-10-08 | 4.940 | 5.000 | 4.880 | 5.000 | 4.957 | 486,560 |
| 2025-10-07 | 5.050 | 5.050 | 5.050 | 5.050 | 5.007 | 0 |
| 2025-10-06 | 5.050 | 5.100 | 5.000 | 5.050 | 5.007 | 622,909 |
| 2025-10-03 | 5.150 | 5.250 | 5.100 | 5.200 | 5.156 | 724,587 |
| 2025-10-02 | 5.150 | 5.200 | 5.100 | 5.150 | 5.106 | 904,092 |
| 2025-10-01 | 4.980 | 5.150 | 4.960 | 5.050 | 5.007 | 237,558 |
| 2025-09-30 | 4.880 | 4.960 | 4.840 | 4.940 | 4.898 | 350,738 |
| 2025-09-29 | 4.780 | 4.840 | 4.740 | 4.840 | 4.799 | 328,734 |
| 2025-09-26 | 4.720 | 4.720 | 4.600 | 4.620 | 4.581 | 734,845 |
| 2025-09-25 | 4.820 | 4.880 | 4.760 | 4.760 | 4.719 | 373,209 |
| 2025-09-24 | 4.600 | 4.800 | 4.580 | 4.780 | 4.739 | 751,932 |
| 2025-09-23 | 4.380 | 4.400 | 4.320 | 4.380 | 4.343 | 461,110 |
| 2025-09-22 | 4.400 | 4.400 | 4.340 | 4.400 | 4.362 | 131,513 |
| 2025-09-19 | 4.420 | 4.420 | 4.240 | 4.360 | 4.323 | 523,895 |
| 2025-09-18 | 4.440 | 4.480 | 4.300 | 4.360 | 4.323 | 944,258 |
| 2025-09-17 | 4.360 | 4.440 | 4.360 | 4.440 | 4.402 | 447,252 |
| 2025-09-16 | 4.200 | 4.240 | 4.200 | 4.220 | 4.184 | 3,845,363 |
| 2025-09-15 | 4.240 | 4.300 | 4.200 | 4.280 | 4.243 | 3,969,797 |
| 2025-09-12 | 4.120 | 4.160 | 4.100 | 4.140 | 4.105 | 470,725 |
| 2025-09-11 | 3.840 | 4.000 | 3.840 | 3.920 | 3.887 | 7,449,661 |
| 2025-09-10 | 3.920 | 3.980 | 3.880 | 3.880 | 3.847 | 4,707,793 |
| 2025-09-09 | 3.840 | 3.880 | 3.820 | 3.880 | 3.847 | 164,473 |
| 2025-09-08 | 3.760 | 3.780 | 3.740 | 3.760 | 3.728 | 389,929 |
| 2025-09-05 | 3.620 | 3.680 | 3.580 | 3.640 | 3.609 | 2,086,636 |
| 2025-09-04 | 3.580 | 3.660 | 3.560 | 3.660 | 3.629 | 451,119 |
| 2025-09-03 | 3.760 | 3.780 | 3.700 | 3.740 | 3.708 | 805,072 |
| 2025-09-02 | 3.800 | 3.800 | 3.720 | 3.740 | 3.708 | 2,407,888 |
| 2025-09-01 | 3.720 | 3.820 | 3.720 | 3.820 | 3.787 | 2,435,975 |
| 2025-08-29 | 3.260 | 3.260 | 3.180 | 3.240 | 3.212 | 1,449,550 |
| 2025-08-28 | 3.260 | 3.280 | 3.220 | 3.260 | 3.232 | 1,372,644 |
| 2025-08-27 | 3.420 | 3.460 | 3.380 | 3.420 | 3.391 | 346,009 |
| 2025-08-26 | 3.420 | 3.440 | 3.340 | 3.360 | 3.331 | 497,711 |
| 2025-08-25 | 3.480 | 3.480 | 3.440 | 3.440 | 3.411 | 1,166,263 |
| 2025-08-22 | 3.300 | 3.320 | 3.280 | 3.320 | 3.292 | 46,289 |
| 2025-08-21 | 3.260 | 3.260 | 3.220 | 3.260 | 3.232 | 695,951 |
| 2025-08-20 | 3.260 | 3.300 | 3.260 | 3.300 | 3.272 | 971,079 |
| 2025-08-19 | 3.320 | 3.340 | 3.300 | 3.340 | 3.312 | 28,805 |
| 2025-08-18 | 3.300 | 3.360 | 3.280 | 3.320 | 3.292 | 391,403 |
| 2025-08-15 | 3.280 | 3.300 | 3.260 | 3.280 | 3.252 | 1,298,962 |
| 2025-08-14 | 3.420 | 3.420 | 3.340 | 3.360 | 3.331 | 3,178,926 |
| 2025-08-13 | 3.320 | 3.420 | 3.320 | 3.400 | 3.371 | 136,961 |
| 2025-08-08 | 3.260 | 3.260 | 3.220 | 3.220 | 3.193 | 568,245 |
| 2025-08-07 | 3.280 | 3.320 | 3.280 | 3.300 | 3.272 | 595,981 |
| 2025-08-06 | 3.240 | 3.280 | 3.220 | 3.220 | 3.193 | 5,111,670 |
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.