Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 5.350 | 5.350 | 5.350 | 5.350 | 5.304 | 0 |
| 2026-04-30 | 5.300 | 5.350 | 5.250 | 5.350 | 5.304 | 2,751,984 |
| 2026-04-29 | 5.400 | 5.450 | 5.350 | 5.400 | 5.354 | 4,846,833 |
| 2026-04-28 | 5.350 | 5.350 | 5.200 | 5.250 | 5.205 | 4,860,583 |
| 2026-04-27 | 5.450 | 5.500 | 5.350 | 5.350 | 5.304 | 2,838,144 |
| 2026-04-24 | 5.350 | 5.500 | 5.300 | 5.450 | 5.404 | 6,277,841 |
| 2026-04-23 | 5.450 | 5.450 | 5.350 | 5.350 | 5.304 | 3,937,137 |
| 2026-04-22 | 5.400 | 5.450 | 5.300 | 5.350 | 5.304 | 9,418,579 |
| 2026-04-21 | 5.550 | 5.600 | 5.500 | 5.600 | 5.552 | 5,984,224 |
| 2026-04-20 | 5.600 | 5.650 | 5.550 | 5.550 | 5.503 | 3,640,839 |
| 2026-04-17 | 5.500 | 5.600 | 5.500 | 5.500 | 5.453 | 6,935,318 |
| 2026-04-16 | 5.400 | 5.550 | 5.400 | 5.450 | 5.404 | 17,539,339 |
| 2026-04-10 | 5.150 | 5.250 | 5.100 | 5.150 | 5.106 | 7,243,569 |
| 2026-04-09 | 5.100 | 5.100 | 5.000 | 5.000 | 4.957 | 5,779,019 |
| 2026-04-08 | 5.050 | 5.250 | 5.000 | 5.200 | 5.156 | 16,124,303 |
| 2026-04-07 | 4.960 | 4.980 | 4.940 | 4.960 | 4.918 | 1,328,322 |
| 2026-04-03 | 4.960 | 4.980 | 4.940 | 4.980 | 4.938 | 1,249,392 |
| 2026-04-02 | 4.980 | 4.980 | 4.920 | 4.940 | 4.898 | 9,712,581 |
| 2026-04-01 | 5.150 | 5.200 | 5.100 | 5.150 | 5.106 | 6,041,891 |
| 2026-03-31 | 5.000 | 5.050 | 4.960 | 5.050 | 5.007 | 5,659,001 |
| 2026-03-30 | 5.000 | 5.100 | 4.980 | 5.100 | 5.057 | 4,074,100 |
| 2026-03-27 | 5.150 | 5.200 | 5.100 | 5.100 | 5.057 | 1,735,942 |
| 2026-03-26 | 5.250 | 5.250 | 5.100 | 5.150 | 5.106 | 6,879,772 |
| 2026-03-25 | 5.200 | 5.450 | 5.150 | 5.450 | 5.404 | 9,575,785 |
| 2026-03-24 | 5.050 | 5.200 | 5.000 | 5.150 | 5.106 | 4,592,636 |
| 2026-03-23 | 5.100 | 5.100 | 4.980 | 5.050 | 5.007 | 15,120,234 |
| 2026-03-20 | 5.300 | 5.300 | 5.100 | 5.250 | 5.205 | 17,874,296 |
| 2026-03-19 | 5.600 | 5.600 | 5.450 | 5.450 | 5.404 | 6,491,079 |
| 2026-03-18 | 5.550 | 5.800 | 5.500 | 5.700 | 5.651 | 17,084,923 |
| 2026-03-17 | 5.700 | 5.750 | 5.550 | 5.600 | 5.552 | 5,275,210 |
| 2026-03-16 | 5.450 | 5.600 | 5.450 | 5.600 | 5.552 | 2,637,224 |
| 2026-03-13 | 5.500 | 5.550 | 5.400 | 5.450 | 5.404 | 5,732,107 |
| 2026-03-12 | 5.350 | 5.400 | 5.250 | 5.300 | 5.255 | 12,488,661 |
| 2026-03-11 | 5.500 | 5.500 | 5.350 | 5.350 | 5.304 | 9,372,795 |
| 2026-03-10 | 5.300 | 5.750 | 5.250 | 5.700 | 5.651 | 10,081,800 |
| 2026-03-09 | 5.150 | 5.350 | 5.100 | 5.350 | 5.304 | 13,983,350 |
| 2026-03-06 | 5.250 | 5.400 | 5.250 | 5.300 | 5.255 | 6,494,023 |
| 2026-03-05 | 5.250 | 5.300 | 5.050 | 5.150 | 5.106 | 7,031,221 |
| 2026-03-04 | 5.200 | 5.250 | 5.150 | 5.150 | 5.106 | 31,735,864 |
| 2026-03-02 | 5.450 | 5.600 | 5.350 | 5.350 | 5.304 | 17,704,638 |
| 2026-02-27 | 5.700 | 5.800 | 5.700 | 5.700 | 5.651 | 4,509,394 |
| 2026-02-26 | 5.800 | 5.850 | 5.700 | 5.700 | 5.651 | 11,297,242 |
| 2026-02-25 | 5.950 | 6.000 | 5.850 | 5.850 | 5.800 | 6,120,186 |
| 2026-02-24 | 5.950 | 5.950 | 5.850 | 5.900 | 5.850 | 6,914,099 |
| 2026-02-23 | 6.100 | 6.100 | 6.000 | 6.050 | 5.998 | 5,756,036 |
| 2026-02-20 | 6.000 | 6.000 | 5.900 | 5.950 | 5.899 | 12,512,063 |
| 2026-02-19 | 6.200 | 6.250 | 6.150 | 6.250 | 6.197 | 2,568,443 |
| 2026-02-18 | 6.200 | 6.200 | 6.150 | 6.200 | 6.147 | 1,497,452 |
| 2026-02-17 | 6.150 | 6.200 | 6.100 | 6.150 | 6.098 | 1,982,752 |
| 2026-02-16 | 6.100 | 6.150 | 6.050 | 6.150 | 6.098 | 3,745,941 |
| 2026-02-13 | 6.150 | 6.250 | 6.100 | 6.150 | 6.098 | 7,309,252 |
| 2026-02-12 | 6.250 | 6.300 | 6.200 | 6.300 | 6.246 | 7,697,816 |
| 2026-02-11 | 6.400 | 6.450 | 6.300 | 6.300 | 6.246 | 3,161,917 |
| 2026-02-10 | 6.350 | 6.400 | 6.350 | 6.350 | 6.296 | 2,858,188 |
| 2026-02-09 | 6.400 | 6.400 | 6.250 | 6.300 | 6.246 | 12,225,559 |
| 2026-02-06 | 6.350 | 6.350 | 6.250 | 6.300 | 6.246 | 12,260,421 |
| 2026-02-05 | 6.350 | 6.550 | 6.300 | 6.550 | 6.494 | 7,392,845 |
| 2026-02-04 | 6.400 | 6.550 | 6.350 | 6.500 | 6.445 | 6,140,573 |
| 2026-02-03 | 6.400 | 6.550 | 6.350 | 6.450 | 6.395 | 11,941,251 |
| 2026-02-02 | 6.650 | 6.700 | 6.500 | 6.600 | 6.544 | 33,152,938 |
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.