Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.220 | 4.220 | 4.160 | 4.200 | 4.200 | 236,994 |
| 2026-10-21 | 4.520 | 4.520 | 4.460 | 4.460 | 4.460 | 48,320 |
| 2026-10-20 | 4.540 | 4.540 | 4.500 | 4.520 | 4.520 | 127,409 |
| 2026-10-19 | 4.620 | 4.620 | 4.600 | 4.600 | 4.600 | 516 |
| 2026-10-15 | 4.620 | 4.620 | 4.520 | 4.520 | 4.520 | 7,066 |
| 2026-10-14 | 4.700 | 4.820 | 4.700 | 4.760 | 4.760 | 20,730 |
| 2026-10-12 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 105,901 |
| 2026-10-09 | 4.540 | 4.600 | 4.540 | 4.580 | 4.580 | 3,326 |
| 2026-10-08 | 4.520 | 4.540 | 4.460 | 4.500 | 4.500 | 6,050 |
| 2026-10-07 | 4.520 | 4.540 | 4.520 | 4.540 | 4.540 | 111,053 |
| 2026-10-06 | 4.620 | 4.620 | 4.580 | 4.580 | 4.580 | 4,701 |
| 2026-10-05 | 4.520 | 4.540 | 4.500 | 4.500 | 4.500 | 10,358 |
| 2026-10-02 | 4.440 | 4.520 | 4.440 | 4.520 | 4.520 | 3,965 |
| 2026-10-01 | 4.540 | 4.560 | 4.500 | 4.560 | 4.560 | 22,154 |
| 2026-09-30 | 4.540 | 4.620 | 4.540 | 4.540 | 4.540 | 27,981 |
| 2026-09-29 | 4.540 | 4.540 | 4.500 | 4.520 | 4.520 | 15,718 |
| 2026-09-28 | 4.600 | 4.600 | 4.580 | 4.600 | 4.600 | 4,617 |
| 2026-09-25 | 4.580 | 4.620 | 4.560 | 4.620 | 4.620 | 5,522 |
| 2026-09-24 | 4.700 | 4.720 | 4.700 | 4.700 | 4.700 | 317 |
| 2026-09-23 | 4.760 | 4.760 | 4.640 | 4.720 | 4.720 | 17,245 |
| 2026-09-22 | 4.940 | 5.000 | 4.840 | 4.840 | 4.840 | 16,082 |
Page 1 of 1 · 21 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.0426 CNY |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.