Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.180 | 3.240 | 3.160 | 3.220 | 3.193 | 5,797,086 |
| 2025-08-04 | 3.220 | 3.240 | 3.200 | 3.240 | 3.212 | 250,882 |
| 2025-08-01 | 3.280 | 3.340 | 3.280 | 3.300 | 3.272 | 4,446,134 |
| 2025-07-31 | 3.260 | 3.300 | 3.200 | 3.240 | 3.212 | 230,307 |
| 2025-07-30 | 3.300 | 3.320 | 3.240 | 3.260 | 3.232 | 197,900 |
| 2025-07-29 | 3.300 | 3.360 | 3.300 | 3.340 | 3.312 | 304,461 |
| 2025-07-25 | 3.280 | 3.280 | 3.240 | 3.280 | 3.252 | 132,703 |
| 2025-07-24 | 3.360 | 3.360 | 3.300 | 3.320 | 3.292 | 180,566 |
| 2025-07-23 | 3.280 | 3.340 | 3.280 | 3.320 | 3.292 | 132,928 |
| 2025-07-22 | 3.220 | 3.260 | 3.200 | 3.260 | 3.232 | 17,297 |
| 2025-07-21 | 3.260 | 3.280 | 3.240 | 3.240 | 3.212 | 83,436 |
| 2025-07-18 | 3.180 | 3.220 | 3.180 | 3.220 | 3.193 | 173,478 |
| 2025-07-17 | 3.140 | 3.140 | 3.120 | 3.140 | 3.113 | 77,538 |
| 2025-07-16 | 3.200 | 3.240 | 3.140 | 3.160 | 3.133 | 125,530 |
| 2025-07-15 | 2.980 | 3.160 | 2.980 | 3.160 | 3.133 | 617,730 |
| 2025-07-14 | 2.940 | 2.960 | 2.920 | 2.940 | 2.915 | 130,802 |
| 2025-07-11 | 2.960 | 2.980 | 2.920 | 2.940 | 2.915 | 446,901 |
| 2025-07-09 | 2.960 | 2.960 | 2.880 | 2.880 | 2.855 | 56,174 |
| 2025-07-08 | 2.960 | 2.980 | 2.940 | 2.980 | 2.955 | 223,242 |
| 2025-07-07 | 2.920 | 2.960 | 2.920 | 2.940 | 2.915 | 69,865 |
| 2025-07-04 | 2.940 | 2.940 | 2.880 | 2.920 | 2.895 | 76,032 |
| 2025-07-03 | 2.920 | 2.940 | 2.920 | 2.940 | 2.915 | 390,113 |
| 2025-07-02 | 3.060 | 3.060 | 3.020 | 3.040 | 3.014 | 40,510 |
| 2025-07-01 | 3.080 | 3.080 | 3.060 | 3.080 | 3.054 | 25,245 |
| 2025-06-30 | 3.100 | 3.100 | 2.920 | 3.040 | 3.014 | 517,275 |
| 2025-06-27 | 3.160 | 3.160 | 3.120 | 3.140 | 3.113 | 76,722 |
| 2025-06-26 | 3.140 | 3.140 | 3.100 | 3.120 | 3.093 | 136,010 |
| 2025-06-25 | 3.180 | 3.260 | 3.180 | 3.220 | 3.193 | 271,162 |
← NewerPage 6 of 6 · 328 trading days
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.