Alibaba Group Holding Limited (BABAF)
OTCMKTS · Delayed Price · Currency is USD
21.50
-1.07 (-4.73%)
At close: Jan 30, 2026
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 22.60 | 22.60 | 21.50 | 21.50 | 21.50 | -4.73% | 2,962 |
| Jan 29, 2026 | 22.50 | 22.57 | 21.00 | 22.57 | 22.57 | 2.23% | 8,746 |
| Jan 28, 2026 | 23.70 | 23.70 | 21.86 | 22.08 | 22.08 | -2.32% | 6,250 |
| Jan 27, 2026 | 22.60 | 22.60 | 21.00 | 22.60 | 22.60 | 3.05% | 3,205 |
| Jan 26, 2026 | 21.77 | 22.40 | 21.10 | 21.93 | 21.93 | -1.71% | 6,167 |
| Jan 23, 2026 | 21.77 | 22.31 | 20.85 | 22.31 | 22.31 | -1.61% | 10,990 |
| Jan 22, 2026 | 21.85 | 22.68 | 20.73 | 22.68 | 22.68 | 5.79% | 4,047 |
| Jan 21, 2026 | 21.54 | 21.54 | 20.81 | 21.44 | 21.44 | 0.93% | 2,890 |
| Jan 20, 2026 | 21.11 | 21.24 | 20.70 | 21.24 | 21.24 | 0.80% | 2,285 |
| Jan 16, 2026 | 21.46 | 21.46 | 20.31 | 21.07 | 21.07 | -1.45% | 81,286 |
| Jan 15, 2026 | 21.91 | 21.91 | 21.38 | 21.38 | 21.38 | -2.32% | 1,485 |
| Jan 14, 2026 | 21.52 | 21.89 | 20.51 | 21.89 | 21.89 | 6.16% | 1,864 |
| Jan 13, 2026 | 20.80 | 21.52 | 20.62 | 20.62 | 20.62 | -1.83% | 12,189 |
| Jan 12, 2026 | 17.51 | 21.00 | 17.51 | 21.00 | 21.00 | 11.42% | 5,921 |
| Jan 9, 2026 | 17.72 | 18.85 | 17.72 | 18.85 | 18.85 | -2.43% | 2,724 |
| Jan 8, 2026 | 18.40 | 19.32 | 17.36 | 19.32 | 19.32 | -0.92% | 2,956 |
| Jan 7, 2026 | 19.25 | 19.62 | 18.12 | 19.50 | 19.50 | 0.91% | 2,579 |
| Jan 6, 2026 | 20.00 | 20.00 | 18.80 | 19.33 | 19.33 | 0.73% | 1,137,735 |
| Jan 5, 2026 | 17.86 | 19.47 | 17.60 | 19.19 | 19.19 | -1.36% | 201,330 |
| Jan 2, 2026 | 17.25 | 19.45 | 17.25 | 19.45 | 19.45 | 11.08% | 15,140 |
| Dec 31, 2025 | 18.76 | 18.76 | 16.80 | 17.51 | 17.51 | -6.91% | 1,344 |
| Dec 30, 2025 | 18.15 | 18.81 | 17.48 | 18.81 | 18.81 | 7.49% | 1,961 |
| Dec 29, 2025 | 18.07 | 18.47 | 17.37 | 17.50 | 17.50 | -8.38% | 5,495 |
| Dec 26, 2025 | 19.10 | 19.13 | 19.04 | 19.10 | 19.10 | 9.36% | 938 |
| Dec 24, 2025 | 18.50 | 18.50 | 17.47 | 17.47 | 17.47 | -5.59% | 749 |
| Dec 23, 2025 | 17.41 | 18.76 | 17.41 | 18.50 | 18.50 | 2.78% | 4,078 |
| Dec 22, 2025 | 20.14 | 20.14 | 17.47 | 18.00 | 18.00 | -2.70% | 1,022,393 |
| Dec 19, 2025 | 17.52 | 19.20 | 17.02 | 18.50 | 18.50 | -0.01% | 4,292 |
| Dec 18, 2025 | 19.60 | 19.60 | 17.41 | 18.50 | 18.50 | -0.31% | 6,159 |
| Dec 17, 2025 | 18.51 | 18.56 | 17.62 | 18.56 | 18.56 | -2.01% | 2,427 |
| Dec 16, 2025 | 18.60 | 19.58 | 17.62 | 18.94 | 18.94 | 0.21% | 11,263 |
| Dec 15, 2025 | 20.16 | 20.16 | 18.72 | 18.90 | 18.90 | -1.31% | 6,942 |
| Dec 12, 2025 | 19.80 | 19.80 | 19.15 | 19.15 | 19.15 | 0.10% | 2,324 |
| Dec 11, 2025 | 20.25 | 20.25 | 19.13 | 19.13 | 19.13 | -4.45% | 73,515 |
| Dec 10, 2025 | 19.56 | 20.08 | 19.41 | 20.02 | 20.02 | 2.57% | 2,747 |
| Dec 9, 2025 | 19.86 | 19.86 | 19.52 | 19.52 | 19.52 | -5.06% | 8,877 |
| Dec 8, 2025 | 20.11 | 20.56 | 19.50 | 20.56 | 20.56 | 2.93% | 6,171 |
| Dec 5, 2025 | 18.95 | 20.56 | 18.95 | 19.98 | 19.98 | -2.80% | 9,791 |
| Dec 4, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.46% | 50,430 |
| Dec 3, 2025 | 19.75 | 20.64 | 19.75 | 20.64 | 20.64 | 0.02% | 1,116 |
| Dec 2, 2025 | 20.97 | 20.97 | 18.95 | 20.64 | 20.64 | 0.35% | 5,186 |
| Dec 1, 2025 | 19.36 | 20.57 | 19.30 | 20.57 | 20.57 | 9.40% | 751 |
| 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 |