Alibaba Group Holding Limited (BABAF)
OTCMKTS · Delayed Price · Currency is USD
18.80
-1.18 (-5.91%)
At close: Nov 28, 2025
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 19.60 | 19.60 | 18.25 | 18.80 | 18.80 | -5.91% | 1,312 |
| Nov 26, 2025 | 19.84 | 19.98 | 17.87 | 19.98 | 19.98 | -2.50% | 81,489 |
| Nov 25, 2025 | 20.21 | 20.49 | 20.21 | 20.49 | 20.49 | 2.46% | 2,217 |
| Nov 24, 2025 | 20.44 | 20.44 | 17.86 | 20.00 | 20.00 | -2.94% | 162,696 |
| Nov 21, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -1.72% | 247,881 |
| Nov 20, 2025 | 20.85 | 21.01 | 18.65 | 20.97 | 20.97 | 0.80% | 482,220 |
| Nov 19, 2025 | 21.01 | 21.80 | 18.59 | 20.80 | 20.80 | 4.87% | 5,155 |
| Nov 18, 2025 | 19.84 | 21.01 | 18.66 | 19.84 | 19.84 | -0.08% | 330,880 |
| Nov 17, 2025 | 21.01 | 21.01 | 19.16 | 19.85 | 19.85 | 6.95% | 402,329 |
| Nov 14, 2025 | 20.00 | 20.23 | 18.36 | 18.56 | 18.56 | -7.43% | 265,568 |
| Nov 13, 2025 | 21.08 | 21.08 | 19.74 | 20.05 | 20.05 | 1.83% | 351,682 |
| Nov 12, 2025 | 21.92 | 21.92 | 19.59 | 19.69 | 19.69 | -8.79% | 215,924 |
| Nov 11, 2025 | 22.06 | 22.06 | 20.48 | 21.59 | 21.59 | 0.57% | 25,743 |
| Nov 10, 2025 | 22.06 | 22.06 | 20.48 | 21.47 | 21.47 | 5.01% | 1,299 |
| Nov 7, 2025 | 20.33 | 21.76 | 20.33 | 20.44 | 20.44 | -3.63% | 195,676 |
| Nov 6, 2025 | 21.27 | 21.27 | 20.80 | 21.21 | 21.21 | 2.97% | 281,780 |
| Nov 5, 2025 | 20.01 | 21.83 | 20.01 | 20.60 | 20.60 | 0.49% | 241,539 |
| Nov 4, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.49% | 221,711 |
| Nov 3, 2025 | 20.34 | 22.25 | 20.34 | 20.40 | 20.40 | -8.35% | 165,640 |
| Oct 31, 2025 | 21.40 | 22.26 | 20.33 | 22.26 | 22.26 | 0.01% | 1,070 |
| Oct 30, 2025 | 22.50 | 22.50 | 21.62 | 22.26 | 22.26 | -1.80% | 123,253 |
| Oct 29, 2025 | 22.86 | 22.86 | 22.35 | 22.66 | 22.66 | 5.53% | 1,590 |
| Oct 28, 2025 | 22.79 | 22.91 | 21.00 | 21.48 | 21.48 | -6.51% | 107,557 |
| Oct 27, 2025 | 22.05 | 23.12 | 22.05 | 22.97 | 22.97 | 4.18% | 6,166 |
| Oct 24, 2025 | 22.00 | 22.45 | 20.44 | 22.05 | 22.05 | 8.56% | 4,002 |
| Oct 23, 2025 | 21.24 | 21.53 | 20.31 | 20.31 | 20.31 | -4.20% | 4,800 |
| Oct 22, 2025 | 21.20 | 21.20 | 20.00 | 21.20 | 21.20 | -0.80% | 254,520 |
| Oct 21, 2025 | 21.50 | 21.60 | 20.50 | 21.37 | 21.37 | -2.38% | 213,375 |
| Oct 20, 2025 | 21.42 | 21.89 | 20.89 | 21.89 | 21.89 | 3.50% | 205,641 |
| Oct 17, 2025 | 21.42 | 21.42 | 20.89 | 21.15 | 21.15 | 3.17% | 211,257 |
| Oct 16, 2025 | 20.42 | 21.00 | 20.25 | 20.50 | 20.50 | -0.95% | 86,284 |
| Oct 15, 2025 | 21.18 | 22.86 | 20.70 | 20.70 | 20.70 | -2.26% | 272,445 |
| Oct 14, 2025 | 21.18 | 21.94 | 19.90 | 21.18 | 21.18 | -0.75% | 4,873 |
| Oct 13, 2025 | 22.17 | 22.17 | 20.50 | 21.34 | 21.34 | 7.21% | 82,907 |
| Oct 10, 2025 | 20.50 | 22.90 | 19.90 | 19.90 | 19.90 | -6.35% | 4,094 |
| Oct 9, 2025 | 23.13 | 23.13 | 21.25 | 21.25 | 21.25 | -7.61% | 4,080 |
| Oct 8, 2025 | 23.38 | 23.38 | 22.50 | 23.00 | 23.00 | 0.77% | 162,243 |
| Oct 7, 2025 | 23.30 | 23.59 | 22.80 | 22.82 | 22.82 | -3.29% | 12,932 |
| Oct 6, 2025 | 23.45 | 23.64 | 23.38 | 23.60 | 23.60 | -0.14% | 62,444 |
| Oct 3, 2025 | 23.99 | 23.99 | 23.05 | 23.63 | 23.63 | 2.00% | 4,504 |
| Oct 2, 2025 | 23.19 | 23.78 | 22.56 | 23.17 | 23.17 | 2.82% | 193,764 |
| Oct 1, 2025 | 22.06 | 23.25 | 22.06 | 22.54 | 22.54 | 0.16% | 8,530 |
| Sep 30, 2025 | 22.66 | 22.70 | 22.27 | 22.50 | 22.50 | 1.28% | 168,253 |
| Sep 29, 2025 | 22.45 | 22.75 | 22.13 | 22.22 | 22.22 | 2.14% | 11,247 |
| Sep 26, 2025 | 23.99 | 23.99 | 21.28 | 21.75 | 21.75 | -1.19% | 69,794 |
| Sep 25, 2025 | 22.35 | 22.35 | 21.10 | 22.01 | 22.01 | -1.03% | 113,364 |
| Sep 24, 2025 | 21.51 | 22.75 | 21.50 | 22.24 | 22.24 | 7.34% | 178,963 |
| Sep 23, 2025 | 19.73 | 20.72 | 19.73 | 20.72 | 20.72 | 0.82% | 122,549 |
| Sep 22, 2025 | 20.94 | 21.56 | 20.55 | 20.55 | 20.55 | 1.73% | 235,423 |
| Sep 19, 2025 | 20.55 | 20.96 | 20.15 | 20.20 | 20.20 | -0.98% | 245,507 |