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 |
| 2026-09-18 | 3.080 | 3.120 | 3.060 | 3.060 | 3.060 | 163,991 |
| 2026-09-17 | 2.980 | 3.060 | 2.960 | 3.060 | 3.060 | 719,920 |
| 2026-09-16 | 3.040 | 3.060 | 3.000 | 3.040 | 3.040 | 65,567 |
| 2026-09-15 | 3.060 | 3.080 | 3.040 | 3.040 | 3.040 | 37,151 |
| 2026-09-14 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 48,392 |
| 2026-09-11 | 3.000 | 3.100 | 2.980 | 3.080 | 3.080 | 157,114 |
| 2026-09-10 | 2.980 | 3.060 | 2.960 | 3.040 | 3.040 | 140,274 |
| 2026-09-09 | 3.080 | 3.120 | 3.060 | 3.100 | 3.100 | 89,259 |
| 2026-09-08 | 3.060 | 3.120 | 3.040 | 3.080 | 3.080 | 66,083 |
| 2026-09-07 | 3.080 | 3.120 | 3.060 | 3.120 | 3.120 | 73,213 |
| 2026-09-04 | 3.120 | 3.140 | 3.080 | 3.120 | 3.120 | 36,093 |
| 2026-09-03 | 3.080 | 3.080 | 3.000 | 3.080 | 3.080 | 207,479 |
| 2026-09-02 | 3.080 | 3.140 | 3.060 | 3.140 | 3.140 | 159,466 |
| 2026-09-01 | 3.120 | 3.180 | 3.120 | 3.160 | 3.160 | 2,297,773 |
| 2026-08-31 | 3.200 | 3.260 | 3.200 | 3.260 | 3.260 | 49,766 |
| 2026-08-28 | 3.200 | 3.220 | 3.200 | 3.200 | 3.200 | 45,908 |
| 2026-08-27 | 3.240 | 3.280 | 3.220 | 3.260 | 3.260 | 320,991 |
| 2026-08-26 | 3.240 | 3.260 | 3.220 | 3.240 | 3.240 | 194,638 |
| 2026-08-25 | 3.160 | 3.240 | 3.100 | 3.220 | 3.220 | 1,465,675 |
| 2026-08-24 | 3.120 | 3.120 | 3.080 | 3.100 | 3.100 | 654,509 |
| 2026-08-21 | 3.440 | 3.500 | 3.400 | 3.440 | 3.440 | 195,096 |
| 2026-08-20 | 3.500 | 3.620 | 3.500 | 3.560 | 3.560 | 131,398 |
| 2026-08-19 | 3.560 | 3.560 | 3.480 | 3.520 | 3.520 | 41,879 |
| 2026-08-18 | 3.480 | 3.620 | 3.480 | 3.520 | 3.520 | 955,576 |
| 2026-08-17 | 3.420 | 3.480 | 3.420 | 3.460 | 3.460 | 140,590 |
| 2026-08-14 | 3.380 | 3.400 | 3.360 | 3.380 | 3.380 | 128,868 |
| 2026-08-13 | 3.500 | 3.520 | 3.420 | 3.440 | 3.440 | 225,115 |
| 2026-08-12 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2026-08-11 | 3.580 | 3.600 | 3.520 | 3.520 | 3.520 | 2,585,680 |
| 2026-08-10 | 3.540 | 3.580 | 3.520 | 3.560 | 3.560 | 54,921 |
| 2026-08-07 | 3.480 | 3.500 | 3.460 | 3.480 | 3.480 | 65,358 |
| 2026-08-06 | 3.520 | 3.520 | 3.440 | 3.460 | 3.460 | 150,615 |
| 2026-08-05 | 3.600 | 3.640 | 3.580 | 3.600 | 3.600 | 52,000 |
| 2026-08-04 | 3.580 | 3.640 | 3.540 | 3.540 | 3.540 | 199,499 |
| 2026-08-03 | 3.500 | 3.560 | 3.500 | 3.560 | 3.560 | 5,287,120 |
| 2026-07-31 | 3.360 | 3.380 | 3.240 | 3.340 | 3.340 | 711,619 |
| 2026-07-30 | 3.180 | 3.240 | 3.160 | 3.180 | 3.180 | 124,515 |
| 2026-07-29 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2026-07-28 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2026-07-27 | 3.160 | 3.180 | 3.140 | 3.160 | 3.160 | 22,368 |
Page 1 of 5 · 249 trading daysOlder →
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.