Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 6.750 | 6.900 | 6.700 | 6.900 | 6.841 | 5,847,084 |
| 2025-11-07 | 6.750 | 6.800 | 6.600 | 6.700 | 6.643 | 12,059,537 |
| 2025-11-06 | 6.800 | 7.000 | 6.800 | 6.900 | 6.841 | 21,664,959 |
| 2025-11-05 | 6.500 | 6.700 | 6.450 | 6.650 | 6.593 | 19,904,513 |
| 2025-11-04 | 6.800 | 6.850 | 6.600 | 6.600 | 6.544 | 21,580,077 |
| 2025-11-03 | 6.850 | 6.900 | 6.750 | 6.900 | 6.841 | 9,588,367 |
| 2025-10-31 | 7.000 | 7.000 | 6.850 | 6.950 | 6.891 | 15,099,538 |
| 2025-10-30 | 7.300 | 7.350 | 7.050 | 7.150 | 7.089 | 31,196,806 |
| 2025-10-29 | 7.200 | 7.450 | 7.150 | 7.450 | 7.387 | 6,920,494 |
| 2025-10-28 | 7.300 | 7.300 | 7.100 | 7.200 | 7.139 | 12,771,777 |
| 2025-10-27 | 7.300 | 7.400 | 7.250 | 7.400 | 7.337 | 18,307,642 |
| 2025-10-24 | 7.050 | 7.200 | 7.050 | 7.200 | 7.139 | 11,264,666 |
| 2025-10-22 | 6.900 | 6.900 | 6.750 | 6.900 | 6.841 | 14,641,661 |
| 2025-10-21 | 7.050 | 7.150 | 6.950 | 7.000 | 6.940 | 15,366,913 |
| 2025-10-20 | 6.750 | 6.850 | 6.750 | 6.800 | 6.742 | 8,644,903 |
| 2025-10-17 | 6.600 | 6.600 | 6.400 | 6.450 | 6.395 | 13,156,642 |
| 2025-10-16 | 6.750 | 6.800 | 6.650 | 6.750 | 6.692 | 9,040,145 |
| 2025-10-15 | 6.600 | 6.850 | 6.600 | 6.800 | 6.742 | 16,666,437 |
| 2025-10-14 | 6.750 | 6.750 | 6.450 | 6.450 | 6.395 | 33,307,731 |
| 2025-10-10 | 7.050 | 7.100 | 6.900 | 6.900 | 6.841 | 32,272,283 |
| 2025-10-09 | 7.400 | 7.500 | 7.200 | 7.300 | 7.238 | 20,906,502 |
| 2025-10-08 | 7.450 | 7.450 | 7.300 | 7.400 | 7.337 | 18,205,736 |
| 2025-10-07 | 7.550 | 7.550 | 7.550 | 7.550 | 7.486 | 0 |
| 2025-10-06 | 7.550 | 7.600 | 7.500 | 7.550 | 7.486 | 8,356,249 |
| 2025-10-03 | 7.700 | 7.800 | 7.650 | 7.750 | 7.684 | 9,898,263 |
| 2025-10-02 | 7.800 | 7.800 | 7.600 | 7.700 | 7.634 | 22,888,938 |
| 2025-10-01 | 7.500 | 7.700 | 7.450 | 7.700 | 7.634 | 12,015,393 |
| 2025-09-30 | 7.250 | 7.500 | 7.250 | 7.500 | 7.436 | 16,922,604 |
| 2025-09-29 | 7.150 | 7.250 | 7.050 | 7.250 | 7.188 | 16,052,658 |
| 2025-09-26 | 7.050 | 7.100 | 6.850 | 6.900 | 6.841 | 17,522,376 |
| 2025-09-25 | 7.250 | 7.300 | 7.050 | 7.200 | 7.139 | 19,200,454 |
| 2025-09-24 | 6.800 | 7.200 | 6.800 | 7.200 | 7.139 | 32,017,477 |
| 2025-09-23 | 6.500 | 6.550 | 6.400 | 6.550 | 6.494 | 19,426,886 |
| 2025-09-22 | 6.600 | 6.600 | 6.450 | 6.500 | 6.445 | 17,081,982 |
| 2025-09-19 | 6.600 | 6.650 | 6.500 | 6.600 | 6.544 | 12,936,808 |
| 2025-09-18 | 6.700 | 6.700 | 6.400 | 6.550 | 6.494 | 26,837,161 |
| 2025-09-17 | 6.500 | 6.650 | 6.500 | 6.650 | 6.593 | 20,686,023 |
| 2025-09-16 | 6.250 | 6.350 | 6.200 | 6.300 | 6.246 | 13,996,618 |
| 2025-09-15 | 6.300 | 6.400 | 6.250 | 6.350 | 6.296 | 19,658,812 |
| 2025-09-12 | 6.150 | 6.250 | 6.100 | 6.150 | 6.098 | 24,978,295 |
| 2025-09-11 | 5.800 | 6.000 | 5.700 | 5.950 | 5.899 | 12,886,003 |
| 2025-09-10 | 5.900 | 5.950 | 5.800 | 5.850 | 5.800 | 13,637,030 |
| 2025-09-09 | 5.800 | 5.800 | 5.700 | 5.800 | 5.751 | 15,170,042 |
| 2025-09-08 | 5.650 | 5.700 | 5.600 | 5.700 | 5.651 | 12,219,519 |
| 2025-09-05 | 5.400 | 5.500 | 5.350 | 5.500 | 5.453 | 6,333,153 |
| 2025-09-04 | 5.350 | 5.400 | 5.250 | 5.350 | 5.304 | 20,063,277 |
| 2025-09-03 | 5.600 | 5.650 | 5.500 | 5.500 | 5.453 | 10,189,491 |
| 2025-09-02 | 5.650 | 5.700 | 5.500 | 5.550 | 5.503 | 20,276,297 |
| 2025-09-01 | 5.550 | 5.700 | 5.550 | 5.600 | 5.552 | 100,405,298 |
| 2025-08-29 | 4.920 | 4.920 | 4.780 | 4.800 | 4.759 | 21,994,553 |
| 2025-08-28 | 4.880 | 4.900 | 4.820 | 4.880 | 4.838 | 20,176,443 |
| 2025-08-27 | 5.050 | 5.200 | 5.050 | 5.050 | 5.007 | 10,442,542 |
| 2025-08-26 | 5.100 | 5.150 | 5.000 | 5.050 | 5.007 | 4,532,660 |
| 2025-08-25 | 5.200 | 5.250 | 5.100 | 5.100 | 5.057 | 15,507,344 |
| 2025-08-22 | 4.880 | 4.940 | 4.860 | 4.920 | 4.878 | 4,551,784 |
| 2025-08-21 | 4.880 | 4.880 | 4.800 | 4.840 | 4.799 | 9,496,025 |
| 2025-08-20 | 4.880 | 4.920 | 4.840 | 4.900 | 4.858 | 9,223,188 |
| 2025-08-19 | 4.940 | 4.980 | 4.920 | 4.940 | 4.898 | 6,329,367 |
| 2025-08-18 | 4.920 | 5.000 | 4.900 | 4.920 | 4.878 | 5,496,173 |
| 2025-08-15 | 4.900 | 4.940 | 4.880 | 4.900 | 4.858 | 11,928,515 |
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.