Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 6.650 | 6.700 | 6.500 | 6.600 | 6.544 | 33,152,938 |
| 2026-01-30 | 6.750 | 6.850 | 6.700 | 6.700 | 6.643 | 10,529,019 |
| 2026-01-29 | 6.900 | 6.950 | 6.850 | 6.900 | 6.841 | 8,796,745 |
| 2026-01-28 | 6.800 | 6.950 | 6.750 | 6.950 | 6.891 | 15,814,650 |
| 2026-01-27 | 6.700 | 6.800 | 6.700 | 6.750 | 6.692 | 9,401,942 |
| 2026-01-26 | 6.600 | 6.650 | 6.550 | 6.550 | 6.494 | 9,292,570 |
| 2026-01-23 | 6.800 | 6.800 | 6.700 | 6.700 | 6.643 | 7,734,533 |
| 2026-01-22 | 6.600 | 6.900 | 6.550 | 6.850 | 6.792 | 16,727,682 |
| 2026-01-21 | 6.400 | 6.600 | 6.400 | 6.500 | 6.445 | 8,223,235 |
| 2026-01-20 | 6.450 | 6.450 | 6.300 | 6.300 | 6.246 | 14,319,780 |
| 2026-01-19 | 6.550 | 6.550 | 6.400 | 6.450 | 6.395 | 9,351,237 |
| 2026-01-16 | 6.750 | 6.750 | 6.550 | 6.700 | 6.643 | 19,896,609 |
| 2026-01-15 | 6.650 | 6.750 | 6.600 | 6.700 | 6.643 | 11,117,347 |
| 2026-01-14 | 6.700 | 6.850 | 6.650 | 6.750 | 6.692 | 31,874,596 |
| 2026-01-13 | 6.400 | 6.450 | 6.300 | 6.350 | 6.296 | 36,213,175 |
| 2026-01-12 | 6.050 | 6.200 | 6.050 | 6.200 | 6.147 | 16,181,298 |
| 2026-01-09 | 5.900 | 5.950 | 5.850 | 5.850 | 5.800 | 6,547,190 |
| 2026-01-08 | 5.800 | 5.850 | 5.700 | 5.750 | 5.701 | 10,337,649 |
| 2026-01-07 | 5.900 | 5.900 | 5.750 | 5.900 | 5.850 | 26,074,590 |
| 2026-01-06 | 6.200 | 6.250 | 6.000 | 6.100 | 6.048 | 23,144,388 |
| 2026-01-05 | 6.150 | 6.300 | 6.100 | 6.300 | 6.246 | 22,351,652 |
| 2026-01-02 | 5.900 | 5.900 | 5.900 | 5.900 | 5.850 | 0 |
| 2026-01-01 | 5.900 | 5.900 | 5.900 | 5.900 | 5.850 | 0 |
| 2025-12-31 | 5.900 | 5.900 | 5.900 | 5.900 | 5.850 | 0 |
| 2025-12-30 | 5.900 | 5.950 | 5.850 | 5.900 | 5.850 | 6,172,449 |
| 2025-12-29 | 5.850 | 5.950 | 5.750 | 5.800 | 5.751 | 2,915,898 |
| 2025-12-26 | 5.850 | 5.900 | 5.800 | 5.850 | 5.800 | 805,665 |
| 2025-12-25 | 5.850 | 5.900 | 5.800 | 5.850 | 5.800 | 811,105 |
| 2025-12-24 | 5.850 | 5.900 | 5.800 | 5.850 | 5.800 | 2,766,922 |
| 2025-12-23 | 5.900 | 5.950 | 5.850 | 5.950 | 5.899 | 4,121,080 |
| 2025-12-22 | 5.900 | 5.950 | 5.800 | 5.900 | 5.850 | 3,250,989 |
| 2025-12-19 | 5.850 | 5.950 | 5.850 | 5.900 | 5.850 | 2,741,496 |
| 2025-12-18 | 5.850 | 5.850 | 5.800 | 5.800 | 5.751 | 3,482,258 |
| 2025-12-17 | 5.850 | 6.000 | 5.800 | 6.000 | 5.949 | 4,035,521 |
| 2025-12-16 | 5.850 | 5.900 | 5.750 | 5.800 | 5.751 | 21,818,464 |
| 2025-12-15 | 6.100 | 6.100 | 6.000 | 6.050 | 5.998 | 8,478,800 |
| 2025-12-12 | 6.200 | 6.300 | 6.150 | 6.250 | 6.197 | 3,147,652 |
| 2025-12-11 | 6.250 | 6.300 | 6.150 | 6.200 | 6.147 | 2,777,244 |
| 2025-12-10 | 6.200 | 6.200 | 6.200 | 6.200 | 6.147 | 0 |
| 2025-12-09 | 6.300 | 6.300 | 6.150 | 6.200 | 6.147 | 4,244,490 |
| 2025-12-08 | 6.350 | 6.350 | 6.250 | 6.300 | 6.246 | 15,531,125 |
| 2025-12-05 | 6.350 | 6.350 | 6.350 | 6.350 | 6.296 | 0 |
| 2025-12-04 | 6.350 | 6.400 | 6.300 | 6.350 | 6.296 | 1,603,846 |
| 2025-12-03 | 6.350 | 6.400 | 6.250 | 6.300 | 6.246 | 4,689,660 |
| 2025-12-02 | 6.500 | 6.550 | 6.400 | 6.450 | 6.395 | 4,397,482 |
| 2025-12-01 | 6.400 | 6.500 | 6.350 | 6.400 | 6.345 | 4,270,356 |
| 2025-11-28 | 6.300 | 6.400 | 6.250 | 6.400 | 6.345 | 5,878,327 |
| 2025-11-27 | 6.350 | 6.350 | 6.200 | 6.250 | 6.197 | 9,620,584 |
| 2025-11-26 | 6.450 | 6.500 | 6.400 | 6.500 | 6.445 | 6,593,873 |
| 2025-11-25 | 6.600 | 6.650 | 6.400 | 6.650 | 6.593 | 16,286,449 |
| 2025-11-24 | 6.400 | 6.550 | 6.350 | 6.400 | 6.345 | 17,148,778 |
| 2025-11-21 | 6.150 | 6.300 | 6.000 | 6.050 | 5.998 | 30,196,896 |
| 2025-11-20 | 6.450 | 6.500 | 6.400 | 6.450 | 6.395 | 5,748,565 |
| 2025-11-19 | 6.550 | 6.550 | 6.450 | 6.500 | 6.445 | 4,558,182 |
| 2025-11-18 | 6.500 | 6.600 | 6.400 | 6.500 | 6.445 | 9,670,289 |
| 2025-11-17 | 6.500 | 6.500 | 6.400 | 6.400 | 6.345 | 8,822,645 |
| 2025-11-14 | 6.550 | 6.550 | 6.400 | 6.400 | 6.345 | 11,589,931 |
| 2025-11-13 | 6.500 | 6.900 | 6.450 | 6.750 | 6.692 | 26,439,549 |
| 2025-11-12 | 6.600 | 6.600 | 6.450 | 6.600 | 6.544 | 19,086,452 |
| 2025-11-11 | 6.700 | 6.700 | 6.600 | 6.650 | 6.593 | 12,343,897 |
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.