Alibaba Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	2.62	2.64	2.62	2.64	2.64	-	20,389
Feb 6, 2026	2.64	2.64	2.58	2.64	2.64	-1.49%	49,107
Feb 5, 2026	2.68	2.68	2.62	2.68	2.68	-	11,777
Feb 4, 2026	2.66	2.72	2.60	2.68	2.68	-2.90%	86,616
Feb 3, 2026	2.66	2.76	2.64	2.76	2.76	1.47%	142,694
Feb 2, 2026	2.76	2.76	2.68	2.72	2.72	-2.16%	188,815
Jan 30, 2026	2.78	2.78	2.76	2.78	2.78	-0.71%	79,434
Jan 29, 2026	2.82	2.84	2.80	2.80	2.80	-0.71%	88,768
Jan 28, 2026	2.78	2.82	2.76	2.82	2.82	1.44%	61,887
Jan 27, 2026	2.74	2.78	2.72	2.78	2.78	2.96%	25,890
Jan 26, 2026	2.72	2.74	2.66	2.70	2.70	-2.17%	608,508
Jan 23, 2026	2.76	2.78	2.74	2.76	2.76	-	659,438
Jan 22, 2026	2.72	2.76	2.72	2.76	2.76	2.22%	141,134
Jan 21, 2026	2.72	2.72	2.68	2.70	2.70	1.50%	43,041
Jan 20, 2026	2.70	2.70	2.62	2.66	2.66	-0.75%	33,003
Jan 19, 2026	2.74	2.74	2.66	2.68	2.68	-2.90%	113,303
Jan 16, 2026	2.72	2.78	2.72	2.76	2.76	1.47%	165,749
Jan 15, 2026	2.76	2.76	2.70	2.72	2.72	-2.16%	123,372
Jan 14, 2026	2.74	2.80	2.74	2.78	2.78	6.11%	474,941
Jan 13, 2026	2.62	2.66	2.60	2.62	2.62	3.97%	228,054
Jan 12, 2026	2.50	2.62	2.50	2.52	2.52	1.61%	283,125
Jan 9, 2026	2.46	2.50	2.40	2.48	2.48	1.64%	86,714
Jan 8, 2026	2.42	2.44	2.38	2.44	2.44	-	85,069
Jan 7, 2026	2.48	2.48	2.40	2.44	2.44	-0.81%	67,783
Jan 6, 2026	2.50	2.50	2.46	2.46	2.46	-1.60%	115,543
Jan 5, 2026	2.50	2.52	2.48	2.50	2.50	5.04%	262,666
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