Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 5.100 | 5.100 | 4.980 | 5.050 | 5.007 | 13,339,050 |
| 2025-08-13 | 4.960 | 5.150 | 4.960 | 5.100 | 5.057 | 30,499,466 |
| 2025-08-08 | 4.860 | 4.860 | 4.780 | 4.800 | 4.759 | 4,770,665 |
| 2025-08-07 | 4.880 | 4.940 | 4.860 | 4.880 | 4.838 | 5,365,334 |
| 2025-08-06 | 4.760 | 4.900 | 4.760 | 4.840 | 4.799 | 9,028,221 |
| 2025-08-05 | 4.780 | 4.800 | 4.740 | 4.780 | 4.739 | 8,023,544 |
| 2025-08-04 | 4.800 | 4.840 | 4.780 | 4.840 | 4.799 | 3,026,551 |
| 2025-08-01 | 4.880 | 4.980 | 4.800 | 4.800 | 4.759 | 21,266,596 |
| 2025-07-31 | 4.860 | 4.900 | 4.800 | 4.820 | 4.779 | 20,203,148 |
| 2025-07-30 | 4.920 | 4.940 | 4.820 | 4.860 | 4.819 | 13,994,257 |
| 2025-07-29 | 4.900 | 5.050 | 4.880 | 5.000 | 4.957 | 15,376,560 |
| 2025-07-25 | 4.900 | 4.900 | 4.820 | 4.840 | 4.799 | 6,283,506 |
| 2025-07-24 | 4.980 | 5.000 | 4.940 | 4.940 | 4.898 | 8,469,892 |
| 2025-07-23 | 4.860 | 5.000 | 4.860 | 4.980 | 4.938 | 13,694,916 |
| 2025-07-22 | 4.780 | 4.840 | 4.780 | 4.820 | 4.779 | 4,115,548 |
| 2025-07-21 | 4.880 | 4.900 | 4.840 | 4.840 | 4.799 | 5,697,738 |
| 2025-07-18 | 4.740 | 4.800 | 4.720 | 4.800 | 4.759 | 7,358,830 |
| 2025-07-17 | 4.680 | 4.700 | 4.640 | 4.640 | 4.600 | 3,845,342 |
| 2025-07-16 | 4.780 | 4.840 | 4.680 | 4.700 | 4.660 | 11,894,116 |
| 2025-07-15 | 4.420 | 4.700 | 4.420 | 4.700 | 4.660 | 24,086,784 |
| 2025-07-14 | 4.380 | 4.420 | 4.360 | 4.400 | 4.363 | 4,183,269 |
| 2025-07-11 | 4.420 | 4.440 | 4.340 | 4.360 | 4.323 | 10,675,942 |
| 2025-07-09 | 4.420 | 4.420 | 4.280 | 4.300 | 4.263 | 17,369,722 |
| 2025-07-08 | 4.420 | 4.480 | 4.400 | 4.480 | 4.442 | 11,563,154 |
| 2025-07-07 | 4.320 | 4.440 | 4.320 | 4.420 | 4.382 | 6,973,180 |
| 2025-07-04 | 4.360 | 4.380 | 4.300 | 4.320 | 4.283 | 11,793,503 |
| 2025-07-03 | 4.380 | 4.400 | 4.340 | 4.400 | 4.363 | 17,015,291 |
| 2025-07-02 | 4.560 | 4.580 | 4.500 | 4.540 | 4.501 | 8,510,424 |
| 2025-07-01 | 4.600 | 4.620 | 4.580 | 4.620 | 4.581 | 1,705,672 |
| 2025-06-30 | 4.620 | 4.620 | 4.560 | 4.600 | 4.561 | 10,395,733 |
| 2025-06-27 | 4.660 | 4.720 | 4.640 | 4.720 | 4.680 | 5,629,488 |
| 2025-06-26 | 4.700 | 4.700 | 4.620 | 4.620 | 4.581 | 8,266,062 |
| 2025-06-25 | 4.720 | 4.840 | 4.700 | 4.800 | 4.759 | 10,410,510 |
| 2025-06-24 | 4.700 | 4.760 | 4.700 | 4.700 | 4.660 | 9,516,132 |
| 2025-06-23 | 4.580 | 4.680 | 4.580 | 4.640 | 4.600 | 6,932,625 |
| 2025-06-20 | 4.600 | 4.640 | 4.600 | 4.600 | 4.561 | 3,901,027 |
| 2025-06-19 | 4.600 | 4.620 | 4.540 | 4.540 | 4.501 | 4,047,743 |
| 2025-06-18 | 4.640 | 4.660 | 4.620 | 4.620 | 4.581 | 5,519,660 |
| 2025-06-17 | 4.720 | 4.760 | 4.720 | 4.740 | 4.700 | 3,070,969 |
| 2025-06-16 | 4.620 | 4.720 | 4.620 | 4.680 | 4.640 | 7,210,082 |
| 2025-06-13 | 4.680 | 4.680 | 4.580 | 4.620 | 4.581 | 10,364,654 |
| 2025-06-12 | 4.820 | 4.820 | 4.740 | 4.740 | 4.700 | 6,694,286 |
| 2025-06-11 | 4.900 | 4.940 | 4.900 | 4.900 | 4.858 | 2,626,945 |
| 2025-06-10 | 4.980 | 4.980 | 4.880 | 4.880 | 4.762 | 4,998,141 |
| 2025-06-09 | 4.980 | 5.000 | 4.940 | 4.960 | 4.840 | 6,714,022 |
| 2025-06-06 | 4.860 | 4.880 | 4.820 | 4.880 | 4.762 | 3,254,526 |
| 2025-06-05 | 4.900 | 4.920 | 4.880 | 4.920 | 4.801 | 4,903,858 |
| 2025-06-04 | 4.780 | 4.840 | 4.760 | 4.840 | 4.723 | 8,859,149 |
| 2025-05-30 | 4.720 | 4.780 | 4.700 | 4.760 | 4.645 | 11,159,315 |
| 2025-05-29 | 4.860 | 4.980 | 4.860 | 4.960 | 4.840 | 7,035,775 |
| 2025-05-28 | 4.860 | 4.880 | 4.820 | 4.820 | 4.704 | 2,785,406 |
| 2025-05-27 | 4.820 | 4.920 | 4.800 | 4.900 | 4.782 | 12,399,257 |
| 2025-05-26 | 4.940 | 4.940 | 4.840 | 4.860 | 4.743 | 8,359,208 |
| 2025-05-23 | 5.050 | 5.050 | 4.920 | 4.940 | 4.821 | 5,673,064 |
| 2025-05-22 | 5.050 | 5.100 | 4.940 | 4.960 | 4.840 | 11,246,159 |
| 2025-05-21 | 5.200 | 5.200 | 5.100 | 5.100 | 4.977 | 8,403,680 |
| 2025-05-20 | 5.150 | 5.250 | 5.150 | 5.250 | 5.123 | 11,440,689 |
| 2025-05-19 | 5.150 | 5.150 | 5.000 | 5.100 | 4.977 | 18,969,696 |
| 2025-05-16 | 5.200 | 5.350 | 5.150 | 5.350 | 5.221 | 11,327,370 |
| 2025-05-15 | 5.650 | 5.650 | 5.450 | 5.500 | 5.367 | 7,789,789 |
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.