Skip to main content
Alibaba Group Holding Limited (LON:0HCI)
London flag London · Delayed Price · Currency is GBP · Price in USD
132.34
+2.91 (2.25%)
At close: Mar 6, 2026

Alibaba Group Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026134.50134.65128.80132.34132.342.25%526,980
Mar 5, 2026128.84134.65128.23129.43129.43-3.16%110,981
Mar 4, 2026132.14136.23130.98133.66133.66-1.63%78,441
Mar 3, 2026138.96152.00133.38135.88135.88-4.69%205,380
Mar 2, 2026140.80144.11138.68142.56142.56-0.79%71,734
Feb 27, 2026147.48148.27143.34143.70143.70-2.31%179,153
Feb 26, 2026151.70153.30145.58147.10147.10-3.36%219,723
Feb 25, 2026152.80153.56150.99152.22152.22-0.24%305,920
Feb 24, 2026154.70154.70150.70152.59152.59-0.29%50,074
Feb 23, 2026155.00157.93151.50153.03153.03-1.16%72,194
Feb 20, 2026154.60155.45150.40154.82154.820.71%37,491
Feb 19, 2026156.08156.88153.36153.73153.73-2.11%31,836
Feb 18, 2026155.44157.80155.40157.05157.050.56%16,692
Feb 17, 2026157.50160.00153.51156.17156.170.46%40,638
Feb 13, 2026158.85159.88149.62155.46155.46-1.97%74,749
Feb 12, 2026160.50164.15156.80158.59158.59-3.76%50,301
Feb 11, 2026166.93167.00161.38164.79164.79-1.35%118,761
Feb 10, 2026165.36167.61162.10167.04167.042.40%45,485
Feb 9, 2026161.87165.02160.24163.13163.130.69%50,412
Feb 6, 2026159.84162.37156.15162.02162.022.64%40,286
Feb 5, 2026159.90164.01156.73157.86157.860.18%51,804
Feb 4, 2026163.55165.54156.73157.57157.57-2.59%101,174
Feb 3, 2026164.89169.90159.23161.76161.76-3.82%156,949
Feb 2, 2026165.80171.56164.85168.19168.19-2.19%83,045
Jan 30, 2026174.46174.73169.35171.95171.95-1.71%48,380
Jan 29, 2026177.13180.77171.56174.95174.95-0.42%72,736
Jan 28, 2026172.72177.98172.72175.68175.681.60%92,215
Jan 27, 2026171.34176.39171.34172.92172.920.72%93,949
Jan 26, 2026169.64173.99168.73171.68171.68-1.23%113,980
Jan 23, 2026173.21177.18171.99173.83173.83-2.42%83,245
Jan 22, 2026169.60181.14167.31178.14178.146.36%119,052
Jan 21, 2026163.62168.97162.39167.49167.492.74%150,476
Jan 20, 2026164.00166.33161.10163.03163.03-1.43%84,836
Jan 19, 2026165.65166.33164.39165.40165.400.11%372,505
Jan 16, 2026171.30172.51163.51165.21165.21-4.00%158,284
Jan 15, 2026171.97174.12167.40172.10172.100.63%184,625
Jan 14, 2026170.84174.00151.00171.01171.012.27%99,761
Jan 13, 2026166.74170.64161.81167.23167.23-0.27%172,670
Jan 12, 2026149.14167.68149.14167.68167.6811.18%329,909
Jan 9, 2026151.09154.47148.53150.82150.82-2.19%254,981
Jan 8, 2026147.20155.32145.00154.20154.204.30%99,142
Jan 7, 2026150.02150.02146.62147.84147.84-2.84%160,928
Jan 6, 2026155.63157.10151.39152.15152.15-2.48%74,246
Jan 5, 2026154.44157.51144.00156.03156.030.21%55,280
Jan 2, 2026147.58156.60144.00155.71155.716.18%123,310
Dec 31, 2025147.37147.43145.63146.64146.64-0.78%20,466
Dec 30, 2025147.94149.55147.35147.79147.790.01%30,408
Dec 29, 2025152.20152.28147.22147.77147.77-1.53%48,319
Dec 24, 2025150.49151.16149.97150.06150.06-0.56%27,795
Dec 23, 2025150.95151.59149.28150.90150.90-19,225
Dec 22, 2025150.49152.09149.11150.90150.90-0.13%344,240
Dec 19, 2025147.79151.45147.79151.10151.101.91%37,221
Dec 18, 2025147.59149.21147.09148.26148.260.64%21,360
Dec 17, 2025149.98151.36146.93147.31147.31-0.58%28,328
Dec 16, 2025149.94150.51146.66148.18148.18-1.58%87,895
Dec 15, 2025153.24155.68149.56150.56150.56-3.02%104,520
Dec 12, 2025156.56158.89153.94155.25155.25-0.68%168,592
Dec 11, 2025155.63158.82153.36156.31156.31-1.62%69,427
Dec 10, 2025154.50163.00154.50158.89158.891.99%71,553
Dec 9, 2025158.25160.40154.25155.79155.79-0.97%111,890
Dec 8, 2025157.82159.35156.41157.32157.32-0.86%49,690
Dec 5, 2025157.50159.75157.00158.68158.680.92%111,412
Dec 4, 2025157.65159.08156.50157.24157.24-0.29%74,856
Dec 3, 2025161.29161.29156.52157.69157.69-1.69%354,108
Dec 2, 2025164.38164.41159.12160.40160.40-2.48%83,076
Dec 1, 2025157.30164.85155.80164.49164.494.44%673,651
Nov 28, 2025155.50158.51155.02157.49157.49-0.01%46,624
Nov 27, 2025159.35159.35157.18157.50157.500.33%242,073
Nov 26, 2025160.00161.47150.20156.99156.99-0.30%142,442
Nov 25, 2025160.45168.86155.55157.46157.46-2.14%247,180
Nov 24, 2025154.10161.46152.58160.90160.904.03%76,814
Nov 21, 2025153.28155.68148.76154.67154.67-0.02%223,472
Nov 20, 2025159.62163.86154.32154.70154.70-2.86%293,264
Nov 19, 2025159.89161.17158.05159.25159.25-0.50%80,890
Nov 18, 2025159.63162.31156.90160.05160.051.15%75,673
Nov 17, 2025158.20162.28153.80158.23158.233.86%196,080
Nov 14, 2025160.79162.60152.25152.36152.36-4.01%138,154
Nov 13, 2025157.50170.49157.50158.73158.730.71%168,720
Nov 12, 2025161.00162.54156.21157.61157.61-3.06%112,131
Nov 11, 2025163.82165.89161.15162.58162.58-1.68%638,425
Nov 10, 2025168.01169.89163.65165.36165.360.57%125,780
Nov 7, 2025163.93167.61161.26164.42164.42-3.03%108,675
Nov 6, 2025164.74170.54164.74169.57169.572.57%99,380
Nov 5, 2025161.87166.24159.61165.32165.320.28%58,646
Nov 4, 2025164.63179.00161.78164.86164.86-2.14%84,570
Nov 3, 2025168.67171.00165.58168.47168.47-0.98%199,173
Oct 31, 2025174.87176.01168.10170.14170.14-2.42%274,634
Oct 30, 2025180.10180.22173.10174.36174.36-2.74%96,922
Oct 29, 2025177.46182.50176.72179.26179.261.01%107,753
Oct 28, 2025175.74179.45174.71177.47177.47-1.16%104,146
Oct 27, 2025179.00180.59161.00179.55179.552.42%108,222
Oct 24, 2025171.08176.44171.08175.30175.301.93%125,157
Oct 23, 2025168.90173.23163.96171.98171.984.62%246,666
Oct 22, 2025167.95169.70163.56164.39164.39-1.53%77,766
Oct 21, 2025173.21173.62166.42166.94166.94-4.20%142,932
Oct 20, 2025167.30174.58165.30174.26174.264.12%178,523
Oct 17, 2025164.73167.77157.42167.37167.371.43%164,350
Oct 16, 2025166.24168.65163.44165.00165.00-0.59%264,229
Oct 15, 2025162.90168.10161.75165.98165.970.96%182,567
Oct 14, 2025163.88169.86158.55164.39164.39-2.19%179,435