Alibaba Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	2.38	2.40	2.38	2.38	2.38	-	68,179
Dec 29, 2025	2.40	2.40	2.36	2.38	2.38	-	91,268
Dec 26, 2025	2.38	2.40	2.38	2.38	2.38	-	2,875
Dec 25, 2025	2.40	2.40	2.38	2.38	2.38	-0.83%	1,163
Dec 24, 2025	2.38	2.40	2.36	2.40	2.40	-	6,059
Dec 23, 2025	2.40	2.42	2.40	2.40	2.40	-	59,987
Dec 22, 2025	2.42	2.42	2.38	2.40	2.40	-	16,678
Dec 19, 2025	2.38	2.42	2.38	2.40	2.40	0.84%	49,779
Dec 18, 2025	2.38	2.38	2.36	2.38	2.38	-0.83%	71,038
Dec 17, 2025	2.38	2.42	2.38	2.40	2.40	0.84%	143,775
Dec 16, 2025	2.36	2.38	2.34	2.38	2.38	-3.25%	178,871
Dec 15, 2025	2.48	2.48	2.44	2.46	2.46	-3.15%	159,334
Dec 12, 2025	2.54	2.54	2.52	2.54	2.54	0.79%	173,502
Dec 11, 2025	2.52	2.54	2.50	2.52	2.52	-	52,942
Dec 9, 2025	2.56	2.56	2.50	2.52	2.52	-1.56%	68,016
Dec 8, 2025	2.56	2.58	2.54	2.56	2.56	-0.78%	150,247
Dec 4, 2025	2.56	2.60	2.56	2.58	2.58	0.78%	42,364
Dec 3, 2025	2.58	2.58	2.56	2.56	2.56	-1.54%	78,193
Dec 2, 2025	2.64	2.64	2.60	2.60	2.60	-	30,827
Dec 1, 2025	2.62	2.64	2.58	2.60	2.60	1.56%	99,038
Nov 28, 2025	2.56	2.58	2.54	2.56	2.56	0.79%	50,164
Nov 27, 2025	2.58	2.58	2.54	2.54	2.54	-2.31%	125,840
Nov 26, 2025	2.62	2.66	2.60	2.60	2.60	-2.99%	97,850
Nov 25, 2025	2.70	2.70	2.60	2.68	2.68	1.52%	312,868
Nov 24, 2025	2.62	2.66	2.60	2.64	2.64	5.60%	623,163
Nov 21, 2025	2.52	2.56	2.50	2.50	2.50	-5.30%	373,389
Nov 20, 2025	2.64	2.66	2.62	2.64	2.64	-	90,932
Nov 19, 2025	2.66	2.66	2.62	2.64	2.64	0.76%	220,512
Nov 18, 2025	2.66	2.68	2.62	2.62	2.62	-0.76%	91,598
Nov 17, 2025	2.64	2.64	2.60	2.64	2.64	-	63,679
Nov 14, 2025	2.68	2.68	2.64	2.64	2.64	-2.94%	30,380
Nov 13, 2025	2.64	2.80	2.62	2.72	2.72	1.49%	210,569
Nov 12, 2025	2.68	2.68	2.64	2.68	2.68	-1.47%	129,298
Nov 11, 2025	2.70	2.72	2.68	2.72	2.72	-1.45%	79,109
Nov 10, 2025	2.74	2.78	2.72	2.76	2.76	1.47%	75,868
Nov 7, 2025	2.74	2.76	2.70	2.72	2.72	-3.55%	401,316
Nov 6, 2025	2.76	2.82	2.76	2.82	2.82	3.68%	222,254
Nov 5, 2025	2.66	2.72	2.64	2.72	2.72	-	663,555
Nov 4, 2025	2.76	2.78	2.68	2.72	2.72	-2.16%	372,208
Nov 3, 2025	2.78	2.78	2.74	2.78	2.78	-1.42%	281,570
Oct 31, 2025	2.86	2.86	2.80	2.82	2.82	-4.08%	233,808
Oct 30, 2025	2.94	2.98	2.88	2.94	2.94	0.68%	570,922
Oct 29, 2025	2.92	2.94	2.92	2.92	2.92	0.69%	86,376
Oct 28, 2025	2.94	2.96	2.90	2.90	2.90	-3.33%	362,340
Oct 27, 2025	2.96	3.00	2.96	3.00	3.00	4.17%	356,464
Oct 24, 2025	2.90	2.90	2.86	2.88	2.88	3.60%	415,540
Oct 22, 2025	2.80	2.80	2.74	2.78	2.78	-2.11%	377,012
Oct 21, 2025	2.88	2.90	2.82	2.84	2.84	1.43%	3,040,953
Oct 20, 2025	2.78	2.80	2.76	2.80	2.80	6.06%	606,054
Oct 17, 2025	2.68	2.70	2.60	2.64	2.64	-3.65%	1,378,954