Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.520 | 4.540 | 4.480 | 4.520 | 4.520 | 5,243,237 |
| 2026-10-19 | 4.600 | 4.640 | 4.600 | 4.620 | 4.620 | 2,370,348 |
| 2026-10-15 | 4.620 | 4.620 | 4.500 | 4.560 | 4.560 | 6,014,201 |
| 2026-10-14 | 4.700 | 4.820 | 4.680 | 4.740 | 4.740 | 8,719,321 |
| 2026-10-12 | 4.620 | 4.660 | 4.620 | 4.620 | 4.620 | 4,618,052 |
| 2026-10-09 | 4.540 | 4.580 | 4.520 | 4.560 | 4.560 | 3,838,936 |
| 2026-10-08 | 4.520 | 4.560 | 4.460 | 4.500 | 4.500 | 8,559,200 |
| 2026-10-07 | 4.520 | 4.540 | 4.500 | 4.540 | 4.540 | 4,824,733 |
| 2026-10-06 | 4.640 | 4.660 | 4.620 | 4.620 | 4.620 | 4,159,726 |
| 2026-10-05 | 4.520 | 4.540 | 4.500 | 4.540 | 4.540 | 1,497,082 |
| 2026-10-02 | 4.480 | 4.500 | 4.460 | 4.500 | 4.500 | 5,511,060 |
| 2026-10-01 | 4.540 | 4.560 | 4.520 | 4.560 | 4.560 | 965,832 |
| 2026-09-30 | 4.560 | 4.580 | 4.540 | 4.540 | 4.540 | 3,387,481 |
| 2026-09-29 | 4.540 | 4.580 | 4.520 | 4.540 | 4.540 | 1,917,968 |
| 2026-09-28 | 4.580 | 4.620 | 4.560 | 4.620 | 4.620 | 3,523,990 |
| 2026-09-25 | 4.580 | 4.640 | 4.560 | 4.600 | 4.600 | 4,344,941 |
| 2026-09-24 | 4.660 | 4.720 | 4.660 | 4.680 | 4.680 | 4,876,255 |
| 2026-09-23 | 4.740 | 4.740 | 4.640 | 4.680 | 4.680 | 7,537,583 |
| 2026-09-22 | 4.920 | 4.960 | 4.820 | 4.900 | 4.900 | 19,983,952 |
| 2026-09-21 | 4.700 | 4.780 | 4.680 | 4.780 | 4.780 | 11,252,339 |
| 2026-09-18 | 4.580 | 4.680 | 4.580 | 4.640 | 4.640 | 10,832,334 |
| 2026-09-17 | 4.480 | 4.500 | 4.460 | 4.500 | 4.500 | 2,711,495 |
| 2026-09-16 | 4.540 | 4.540 | 4.500 | 4.520 | 4.520 | 2,278,330 |
| 2026-09-15 | 4.580 | 4.580 | 4.520 | 4.540 | 4.540 | 4,002,585 |
| 2026-09-14 | 4.480 | 4.500 | 4.460 | 4.480 | 4.480 | 2,222,246 |
| 2026-09-11 | 4.480 | 4.540 | 4.480 | 4.520 | 4.520 | 2,792,081 |
| 2026-09-10 | 4.460 | 4.500 | 4.440 | 4.480 | 4.480 | 15,331,277 |
| 2026-09-09 | 4.600 | 4.620 | 4.560 | 4.620 | 4.620 | 3,211,158 |
| 2026-09-08 | 4.580 | 4.680 | 4.560 | 4.600 | 4.600 | 7,784,294 |
| 2026-09-07 | 4.580 | 4.640 | 4.580 | 4.620 | 4.620 | 944,595 |
| 2026-09-04 | 4.680 | 4.700 | 4.600 | 4.620 | 4.620 | 16,023,082 |
| 2026-09-03 | 4.620 | 4.620 | 4.500 | 4.560 | 4.560 | 12,170,381 |
| 2026-09-02 | 4.620 | 4.680 | 4.600 | 4.620 | 4.620 | 7,050,198 |
| 2026-09-01 | 4.700 | 4.700 | 4.660 | 4.680 | 4.680 | 10,478,157 |
| 2026-08-31 | 4.800 | 4.840 | 4.740 | 4.800 | 4.800 | 7,380,844 |
| 2026-08-28 | 4.820 | 4.840 | 4.780 | 4.820 | 4.820 | 4,074,055 |
| 2026-08-27 | 4.860 | 4.920 | 4.840 | 4.860 | 4.860 | 4,973,935 |
| 2026-08-26 | 4.860 | 4.900 | 4.820 | 4.900 | 4.900 | 4,978,045 |
| 2026-08-25 | 4.740 | 4.820 | 4.720 | 4.820 | 4.820 | 4,764,110 |
| 2026-08-24 | 4.680 | 4.740 | 4.620 | 4.740 | 4.740 | 21,715,669 |
| 2026-08-21 | 5.150 | 5.200 | 5.050 | 5.150 | 5.150 | 8,949,808 |
| 2026-08-20 | 5.250 | 5.400 | 5.150 | 5.150 | 5.150 | 5,873,225 |
| 2026-08-19 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 4,572,267 |
| 2026-08-18 | 5.200 | 5.400 | 5.150 | 5.300 | 5.300 | 11,422,833 |
| 2026-08-17 | 5.150 | 5.200 | 5.100 | 5.150 | 5.150 | 3,426,932 |
| 2026-08-14 | 5.100 | 5.100 | 5.000 | 5.050 | 5.050 | 3,125,240 |
| 2026-08-13 | 5.200 | 5.250 | 5.100 | 5.150 | 5.150 | 6,577,969 |
| 2026-08-12 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2026-08-11 | 5.350 | 5.400 | 5.250 | 5.300 | 5.300 | 7,687,957 |
| 2026-08-10 | 5.350 | 5.350 | 5.250 | 5.300 | 5.300 | 4,314,833 |
| 2026-08-07 | 5.200 | 5.250 | 5.150 | 5.150 | 5.150 | 2,841,322 |
| 2026-08-06 | 5.250 | 5.300 | 5.150 | 5.200 | 5.200 | 7,961,041 |
| 2026-08-05 | 5.400 | 5.450 | 5.350 | 5.350 | 5.350 | 8,366,105 |
| 2026-08-04 | 5.350 | 5.450 | 5.250 | 5.300 | 5.300 | 12,428,698 |
| 2026-08-03 | 5.250 | 5.350 | 5.250 | 5.250 | 5.250 | 25,961,957 |
| 2026-07-31 | 5.000 | 5.100 | 4.940 | 4.980 | 4.980 | 11,987,897 |
| 2026-07-30 | 4.780 | 4.840 | 4.720 | 4.800 | 4.800 | 10,790,904 |
| 2026-07-29 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2026-07-28 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2026-07-27 | 4.720 | 4.800 | 4.700 | 4.740 | 4.740 | 4,122,174 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.0415 CNY |
| 2025-06-11 | 0.0770 CNY |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.