AIA Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 72.750 | 73.750 | 71.900 | 73.300 | 73.300 | 28,486,297 |
| 2026-10-15 | 72.800 | 73.950 | 71.650 | 72.450 | 72.450 | 32,031,256 |
| 2026-10-14 | 72.750 | 73.500 | 71.850 | 72.750 | 72.750 | 27,719,582 |
| 2026-10-13 | 71.500 | 73.300 | 71.450 | 73.050 | 73.050 | 27,595,381 |
| 2026-10-12 | 71.500 | 72.700 | 71.300 | 71.900 | 71.900 | 28,794,943 |
| 2026-10-09 | 70.500 | 72.150 | 70.350 | 71.250 | 71.250 | 53,746,680 |
| 2026-10-08 | 68.800 | 70.700 | 68.400 | 69.250 | 69.250 | 56,780,281 |
| 2026-10-07 | 68.100 | 69.450 | 68.100 | 68.800 | 68.800 | 36,146,594 |
| 2026-10-06 | 69.600 | 70.000 | 68.200 | 68.800 | 68.800 | 27,006,600 |
| 2026-10-05 | 68.950 | 69.500 | 68.000 | 68.950 | 68.950 | 35,045,344 |
| 2026-10-02 | 70.500 | 71.200 | 69.100 | 69.200 | 69.200 | 43,241,559 |
| 2026-09-30 | 73.400 | 74.850 | 73.000 | 73.600 | 73.600 | 33,271,406 |
| 2026-09-29 | 73.500 | 74.300 | 73.050 | 73.900 | 73.900 | 39,605,953 |
| 2026-09-28 | 73.100 | 75.150 | 73.100 | 74.050 | 74.050 | 26,843,482 |
| 2026-09-25 | 74.300 | 74.800 | 72.800 | 73.750 | 73.750 | 25,253,318 |
| 2026-09-24 | 75.100 | 76.200 | 75.000 | 75.800 | 75.800 | 18,453,365 |
| 2026-09-23 | 75.800 | 76.300 | 74.200 | 75.350 | 75.350 | 22,857,527 |
| 2026-09-22 | 77.350 | 77.450 | 76.000 | 76.250 | 76.250 | 27,276,939 |
| 2026-09-21 | 75.750 | 77.450 | 75.750 | 77.350 | 77.350 | 26,364,410 |
| 2026-09-18 | 77.900 | 78.050 | 76.400 | 76.750 | 76.750 | 56,369,949 |
| 2026-09-17 | 76.100 | 77.400 | 75.600 | 77.350 | 77.350 | 19,176,275 |
| 2026-09-16 | 76.550 | 77.300 | 75.750 | 77.000 | 77.000 | 24,680,344 |
| 2026-09-15 | 75.450 | 76.450 | 75.350 | 76.050 | 76.050 | 26,778,953 |
| 2026-09-14 | 74.800 | 75.500 | 73.250 | 75.450 | 75.450 | 23,888,451 |
| 2026-09-11 | 75.000 | 75.650 | 73.700 | 75.050 | 75.050 | 23,045,023 |
| 2026-09-10 | 76.050 | 76.850 | 75.000 | 75.300 | 75.300 | 30,998,229 |
| 2026-09-09 | 76.500 | 77.150 | 76.300 | 76.950 | 76.950 | 23,853,047 |
| 2026-09-08 | 77.100 | 77.250 | 75.800 | 76.900 | 76.900 | 12,963,982 |
| 2026-09-07 | 77.750 | 77.950 | 76.850 | 77.100 | 77.100 | 12,567,649 |
| 2026-09-04 | 78.500 | 78.800 | 77.450 | 77.500 | 77.500 | 29,691,805 |
| 2026-09-03 | 76.750 | 77.800 | 76.700 | 77.300 | 76.761 | 21,112,248 |
| 2026-09-02 | 75.600 | 76.850 | 75.200 | 76.000 | 75.470 | 36,228,711 |
| 2026-09-01 | 75.650 | 76.350 | 75.100 | 75.950 | 75.420 | 28,844,945 |
| 2026-08-31 | 74.500 | 76.250 | 73.600 | 76.250 | 75.718 | 33,566,242 |
| 2026-08-28 | 74.750 | 76.300 | 74.650 | 75.500 | 74.974 | 26,471,857 |
| 2026-08-27 | 74.050 | 75.100 | 74.050 | 74.650 | 74.130 | 20,109,742 |
| 2026-08-26 | 74.300 | 74.600 | 73.750 | 74.200 | 73.683 | 26,859,568 |
| 2026-08-25 | 75.750 | 75.750 | 73.550 | 74.350 | 73.832 | 11,333,818 |
| 2026-08-24 | 75.000 | 75.700 | 74.050 | 74.600 | 74.080 | 58,041,195 |
| 2026-08-21 | 73.650 | 75.150 | 73.400 | 75.150 | 74.626 | 37,549,324 |
| 2026-08-20 | 73.000 | 74.300 | 71.200 | 72.750 | 72.243 | 27,618,330 |
| 2026-08-19 | 72.650 | 73.250 | 72.000 | 73.000 | 72.491 | 25,886,293 |
| 2026-08-18 | 72.350 | 72.650 | 71.550 | 72.550 | 72.044 | 26,581,512 |
| 2026-08-17 | 70.700 | 73.750 | 70.700 | 73.400 | 72.888 | 30,905,797 |
| 2026-08-14 | 70.900 | 72.000 | 70.200 | 70.400 | 69.909 | 39,252,328 |
| 2026-08-13 | 71.500 | 72.850 | 71.500 | 72.550 | 72.044 | 26,997,527 |
| 2026-08-12 | 72.400 | 73.000 | 71.550 | 72.650 | 72.143 | 31,933,301 |
| 2026-08-11 | 73.150 | 74.450 | 72.750 | 72.850 | 72.342 | 32,086,580 |
| 2026-08-10 | 74.150 | 75.400 | 73.900 | 74.500 | 73.981 | 40,471,051 |
| 2026-08-07 | 72.550 | 74.500 | 72.100 | 74.150 | 73.633 | 45,446,230 |
| 2026-08-06 | 72.850 | 73.700 | 70.600 | 73.150 | 72.640 | 97,662,719 |
| 2026-08-05 | 77.900 | 78.050 | 76.850 | 77.750 | 77.208 | 18,363,926 |
| 2026-08-04 | 78.950 | 79.950 | 77.800 | 78.050 | 77.506 | 17,983,852 |
| 2026-08-03 | 79.250 | 79.300 | 77.800 | 78.550 | 78.002 | 20,353,344 |
| 2026-07-31 | 79.000 | 79.550 | 78.350 | 79.250 | 78.697 | 27,134,664 |
| 2026-07-30 | 78.400 | 80.150 | 78.050 | 79.650 | 79.095 | 20,490,604 |
| 2026-07-29 | 78.600 | 79.300 | 77.300 | 78.150 | 77.605 | 14,512,593 |
| 2026-07-28 | 77.600 | 78.350 | 77.100 | 77.900 | 77.357 | 19,122,920 |
| 2026-07-27 | 77.400 | 78.450 | 76.350 | 77.950 | 77.407 | 10,413,318 |
| 2026-07-24 | 78.150 | 78.200 | 77.050 | 78.100 | 77.555 | 22,838,039 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.5390 HKD |
| 2026-05-28 | 1.4408 HKD |
| 2025-09-05 | 0.4900 HKD |
| 2025-05-28 | 1.3098 HKD |
| 2024-09-09 | 0.4450 HKD |
| 2024-05-29 | 1.1907 HKD |
| 2023-09-11 | 0.4229 HKD |
| 2023-05-23 | 1.1340 HKD |
| 2022-09-09 | 0.4028 HKD |
| 2022-05-24 | 1.0800 HKD |
| 2021-09-02 | 0.3800 HKD |
| 2021-05-25 | 1.0030 HKD |
| 2020-09-07 | 0.3500 HKD |
| 2020-06-03 | 0.9330 HKD |
| 2019-09-09 | 0.3330 HKD |
| 2019-05-21 | 0.9430 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.