Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.260 | 4.260 | 4.160 | 4.180 | 4.180 | 22,136,087 |
| 2026-10-21 | 4.540 | 4.540 | 4.440 | 4.480 | 4.480 | 3,615,852 |
| 2026-10-20 | 4.520 | 4.540 | 4.480 | 4.520 | 4.520 | 5,243,237 |
| 2026-10-19 | 4.600 | 4.640 | 4.600 | 4.620 | 4.620 | 2,370,348 |
| 2026-10-15 | 4.620 | 4.620 | 4.500 | 4.560 | 4.560 | 6,014,201 |
| 2026-10-14 | 4.700 | 4.820 | 4.680 | 4.740 | 4.740 | 8,719,321 |
| 2026-10-12 | 4.620 | 4.660 | 4.620 | 4.620 | 4.620 | 4,618,052 |
| 2026-10-09 | 4.540 | 4.580 | 4.520 | 4.560 | 4.560 | 3,838,936 |
| 2026-10-08 | 4.520 | 4.560 | 4.460 | 4.500 | 4.500 | 8,559,200 |
| 2026-10-07 | 4.520 | 4.540 | 4.500 | 4.540 | 4.540 | 4,824,733 |
| 2026-10-06 | 4.640 | 4.660 | 4.620 | 4.620 | 4.620 | 4,159,726 |
| 2026-10-05 | 4.520 | 4.540 | 4.500 | 4.540 | 4.540 | 1,497,082 |
| 2026-10-02 | 4.480 | 4.500 | 4.460 | 4.500 | 4.500 | 5,511,060 |
| 2026-10-01 | 4.540 | 4.560 | 4.520 | 4.560 | 4.560 | 965,832 |
| 2026-09-30 | 4.560 | 4.580 | 4.540 | 4.540 | 4.540 | 3,387,481 |
| 2026-09-29 | 4.540 | 4.580 | 4.520 | 4.540 | 4.540 | 1,917,968 |
| 2026-09-28 | 4.580 | 4.620 | 4.560 | 4.620 | 4.620 | 3,523,990 |
| 2026-09-25 | 4.580 | 4.640 | 4.560 | 4.600 | 4.600 | 4,344,941 |
| 2026-09-24 | 4.660 | 4.720 | 4.660 | 4.680 | 4.680 | 4,876,255 |
| 2026-09-23 | 4.740 | 4.740 | 4.640 | 4.680 | 4.680 | 7,537,583 |
Page 1 of 1 · 20 trading days
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.