Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.740 | 4.760 | 4.680 | 4.720 | 4.720 | 17,829,903 |
| 2026-07-23 | 4.940 | 4.960 | 4.900 | 4.920 | 4.920 | 4,790,099 |
| 2026-07-22 | 4.960 | 4.960 | 4.860 | 4.900 | 4.900 | 10,803,203 |
| 2026-07-21 | 5.050 | 5.100 | 5.000 | 5.000 | 5.000 | 6,202,559 |
| 2026-07-20 | 5.000 | 5.100 | 5.000 | 5.050 | 5.050 | 8,610,669 |
| 2026-07-17 | 4.880 | 4.920 | 4.760 | 4.800 | 4.800 | 16,770,790 |
| 2026-07-16 | 5.050 | 5.150 | 4.960 | 5.000 | 5.000 | 23,450,429 |
| 2026-07-15 | 4.780 | 4.960 | 4.780 | 4.940 | 4.940 | 17,337,242 |
| 2026-07-14 | 4.640 | 4.780 | 4.600 | 4.740 | 4.740 | 15,260,703 |
| 2026-07-13 | 4.740 | 4.780 | 4.700 | 4.720 | 4.720 | 9,177,808 |
| 2026-07-10 | 4.720 | 4.780 | 4.660 | 4.680 | 4.680 | 10,945,039 |
| 2026-07-09 | 4.680 | 4.700 | 4.580 | 4.640 | 4.640 | 24,775,119 |
| 2026-07-08 | 4.180 | 4.640 | 4.180 | 4.440 | 4.440 | 72,241,213 |
| 2026-07-07 | 4.140 | 4.160 | 4.060 | 4.080 | 4.080 | 7,873,855 |
| 2026-07-06 | 4.080 | 4.100 | 4.040 | 4.080 | 4.080 | 7,848,480 |
| 2026-07-03 | 4.020 | 4.040 | 3.960 | 4.000 | 4.000 | 27,231,117 |
| 2026-07-02 | 4.060 | 4.080 | 3.980 | 4.040 | 4.040 | 16,694,283 |
| 2026-07-01 | 3.980 | 4.080 | 3.980 | 4.060 | 4.060 | 4,880,086 |
| 2026-06-30 | 3.940 | 4.000 | 3.900 | 3.980 | 3.980 | 28,827,902 |
| 2026-06-29 | 4.020 | 4.060 | 3.940 | 3.980 | 3.980 | 29,221,131 |
| 2026-06-26 | 3.880 | 3.880 | 3.780 | 3.820 | 3.820 | 40,052,541 |
| 2026-06-25 | 4.100 | 4.100 | 4.000 | 4.040 | 4.040 | 36,330,317 |
| 2026-06-24 | 4.180 | 4.320 | 4.180 | 4.260 | 4.260 | 5,121,183 |
| 2026-06-23 | 4.240 | 4.240 | 4.180 | 4.180 | 4.180 | 14,750,251 |
| 2026-06-22 | 4.320 | 4.360 | 4.280 | 4.360 | 4.360 | 7,769,461 |
| 2026-06-19 | 4.360 | 4.440 | 4.360 | 4.420 | 4.420 | 3,538,227 |
| 2026-06-18 | 4.440 | 4.440 | 4.260 | 4.360 | 4.360 | 31,394,002 |
| 2026-06-17 | 4.440 | 4.520 | 4.400 | 4.520 | 4.520 | 5,678,797 |
| 2026-06-16 | 4.500 | 4.500 | 4.440 | 4.460 | 4.460 | 10,615,942 |
| 2026-06-15 | 4.560 | 4.580 | 4.500 | 4.560 | 4.560 | 11,476,085 |
| 2026-06-12 | 4.600 | 4.660 | 4.580 | 4.640 | 4.640 | 5,458,844 |
| 2026-06-11 | 4.560 | 4.580 | 4.480 | 4.540 | 4.540 | 18,035,070 |
| 2026-06-10 | 4.760 | 4.780 | 4.680 | 4.740 | 4.740 | 16,239,633 |
| 2026-06-09 | 4.960 | 5.000 | 4.920 | 4.960 | 4.918 | 9,096,282 |
| 2026-06-08 | 5.000 | 5.050 | 4.960 | 4.980 | 4.938 | 10,580,064 |
| 2026-06-05 | 5.200 | 5.200 | 5.050 | 5.100 | 5.057 | 4,826,281 |
| 2026-06-04 | 5.200 | 5.200 | 5.100 | 5.200 | 5.156 | 7,738,712 |
| 2026-06-03 | 5.400 | 5.400 | 5.400 | 5.400 | 5.354 | 0 |
| 2026-06-02 | 5.350 | 5.450 | 5.300 | 5.400 | 5.354 | 11,414,460 |
| 2026-06-01 | 5.050 | 5.050 | 5.050 | 5.050 | 5.007 | 0 |
| 2026-05-29 | 5.050 | 5.200 | 5.000 | 5.050 | 5.007 | 10,179,961 |
| 2026-05-28 | 5.100 | 5.150 | 5.000 | 5.100 | 5.057 | 7,306,425 |
| 2026-05-27 | 5.250 | 5.250 | 5.150 | 5.150 | 5.106 | 11,039,397 |
| 2026-05-26 | 5.350 | 5.400 | 5.300 | 5.300 | 5.255 | 5,703,027 |
| 2026-05-25 | 5.300 | 5.350 | 5.250 | 5.350 | 5.304 | 4,878,942 |
| 2026-05-22 | 5.250 | 5.350 | 5.200 | 5.200 | 5.156 | 5,872,616 |
| 2026-05-21 | 5.350 | 5.400 | 5.250 | 5.250 | 5.205 | 14,007,969 |
| 2026-05-20 | 5.500 | 5.650 | 5.500 | 5.550 | 5.503 | 3,947,912 |
| 2026-05-19 | 5.550 | 5.600 | 5.500 | 5.550 | 5.503 | 7,980,410 |
| 2026-05-18 | 5.400 | 5.600 | 5.350 | 5.450 | 5.404 | 9,533,884 |
| 2026-05-15 | 5.600 | 5.650 | 5.450 | 5.450 | 5.404 | 7,989,691 |
| 2026-05-14 | 5.800 | 5.850 | 5.650 | 5.700 | 5.651 | 15,664,267 |
| 2026-05-13 | 5.500 | 5.600 | 5.400 | 5.550 | 5.503 | 12,209,110 |
| 2026-05-12 | 5.600 | 5.650 | 5.500 | 5.500 | 5.453 | 5,992,882 |
| 2026-05-11 | 5.600 | 5.650 | 5.550 | 5.650 | 5.602 | 7,062,434 |
| 2026-05-08 | 5.750 | 5.800 | 5.700 | 5.800 | 5.751 | 10,040,280 |
| 2026-05-07 | 5.750 | 5.850 | 5.750 | 5.850 | 5.800 | 10,765,360 |
| 2026-05-06 | 5.550 | 5.700 | 5.550 | 5.600 | 5.552 | 12,969,776 |
| 2026-05-05 | 5.450 | 5.500 | 5.400 | 5.450 | 5.404 | 4,487,868 |
| 2026-05-04 | 5.350 | 5.350 | 5.350 | 5.350 | 5.304 | 0 |
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.