Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.020 | 3.020 | 3.000 | 3.020 | 3.020 | 37,015 |
| 2026-10-19 | 3.080 | 3.080 | 3.040 | 3.040 | 3.040 | 28,639 |
| 2026-10-15 | 3.080 | 3.080 | 3.020 | 3.080 | 3.080 | 487,110 |
| 2026-10-14 | 3.140 | 3.220 | 3.120 | 3.140 | 3.140 | 320,033 |
| 2026-10-12 | 3.080 | 3.100 | 3.060 | 3.060 | 3.060 | 57,997 |
| 2026-10-09 | 3.040 | 3.060 | 3.020 | 3.060 | 3.060 | 3,813 |
| 2026-10-08 | 3.020 | 3.060 | 2.960 | 3.000 | 3.000 | 26,374 |
| 2026-10-07 | 3.020 | 3.100 | 3.000 | 3.020 | 3.020 | 68,950 |
| 2026-10-06 | 3.080 | 3.120 | 3.080 | 3.100 | 3.100 | 10,444 |
| 2026-10-05 | 3.020 | 3.040 | 3.000 | 3.020 | 3.020 | 14,242 |
| 2026-10-02 | 3.000 | 3.000 | 2.960 | 2.980 | 2.980 | 171,257 |
| 2026-10-01 | 3.060 | 3.060 | 3.040 | 3.040 | 3.040 | 3,300 |
| 2026-09-30 | 3.060 | 3.060 | 3.040 | 3.040 | 3.040 | 32,662 |
| 2026-09-29 | 3.020 | 3.100 | 3.020 | 3.100 | 3.100 | 61,805 |
| 2026-09-28 | 3.080 | 3.100 | 3.060 | 3.100 | 3.100 | 41,568 |
| 2026-09-25 | 3.060 | 3.140 | 3.040 | 3.100 | 3.100 | 57,409 |
| 2026-09-24 | 3.140 | 3.160 | 3.120 | 3.120 | 3.120 | 178,468 |
| 2026-09-23 | 3.180 | 3.180 | 3.100 | 3.180 | 3.180 | 181,642 |
| 2026-09-22 | 3.300 | 3.320 | 3.220 | 3.240 | 3.240 | 656,417 |
| 2026-09-21 | 3.140 | 3.180 | 3.140 | 3.160 | 3.160 | 150,638 |
Page 1 of 1 · 20 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.