AIA Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	51.300	52.350	51.200	52.100	49.086	24,777,250
2024-08-06	52.850	52.950	51.250	51.300	48.333	36,630,312
2024-08-05	50.350	53.050	50.050	52.550	49.510	42,879,230
2024-08-02	51.750	52.250	51.200	51.600	48.615	39,368,738
2024-08-01	52.200	53.100	52.100	52.900	49.840	27,755,740
2024-07-31	52.500	53.350	52.300	52.500	49.463	30,128,961
2024-07-30	52.500	52.900	52.000	52.650	49.605	40,904,422
2024-07-29	52.400	53.300	52.200	52.500	49.463	25,885,770
2024-07-26	50.600	52.150	50.600	51.700	48.710	47,045,879
2024-07-25	51.800	51.950	50.850	50.850	47.909	39,072,840
2024-07-24	53.200	53.550	50.450	51.600	48.615	54,485,719
2024-07-23	54.250	55.000	53.550	53.700	50.594	33,587,191
2024-07-22	54.350	54.550	53.500	53.800	50.688	26,205,211
2024-07-19	53.900	54.250	53.100	54.150	51.018	21,525,080
2024-07-18	54.250	54.900	54.050	54.550	51.395	13,005,170
2024-07-17	53.600	54.650	53.600	54.550	51.395	15,872,080
2024-07-16	54.500	54.700	53.400	53.600	50.500	19,837,740
2024-07-15	56.400	56.550	55.100	55.400	52.196	28,400,311
2024-07-12	54.700	55.700	54.650	55.600	52.384	34,820,238
2024-07-11	53.000	54.350	52.650	54.250	51.112	34,417,887
2024-07-10	52.400	52.500	51.850	52.000	48.992	39,348,320
2024-07-09	51.750	52.300	51.050	51.450	48.474	27,864,000
2024-07-08	51.250	51.800	50.500	50.950	48.003	40,452,520
2024-07-05	52.400	52.800	51.700	51.750	48.757	41,464,121
2024-07-04	54.000	54.150	52.550	52.800	49.746	24,092,131
2024-07-03	53.000	54.050	52.600	53.150	50.076	47,374,070
2024-07-02	52.000	53.950	52.000	52.450	49.416	40,927,289
2024-06-28	53.000	53.650	52.850	53.000	49.934	29,292,990
2024-06-27	53.900	54.100	52.800	53.250	50.170	46,373,770
2024-06-26	54.200	55.400	54.200	54.450	51.301	35,038,246
2024-06-25	55.200	55.850	54.650	55.000	51.819	31,090,859
2024-06-24	55.000	55.600	54.650	55.450	52.243	23,413,230
2024-06-21	55.350	56.100	55.000	55.800	52.572	32,622,490
2024-06-20	56.950	56.950	55.750	55.950	52.714	18,614,590
2024-06-19	55.900	56.850	55.700	56.300	53.044	30,870,619
2024-06-18	55.500	55.750	54.700	55.200	52.007	32,769,871
2024-06-17	54.850	56.450	54.500	55.500	52.290	26,995,580
2024-06-14	56.600	56.600	55.400	55.500	52.290	36,805,953
2024-06-13	57.150	57.750	56.350	56.600	53.326	20,415,250
2024-06-12	56.050	56.550	55.850	56.300	53.044	37,958,738
2024-06-11	56.800	57.850	55.600	57.200	53.891	49,183,441
2024-06-07	59.050	59.600	58.150	58.350	54.975	26,461,619
2024-06-06	59.800	60.050	58.800	59.050	55.634	21,631,910
2024-06-05	59.400	60.150	58.950	59.150	55.729	25,711,010
2024-06-04	59.750	60.000	58.550	58.900	55.493	31,411,301
2024-06-03	60.750	61.200	59.800	59.850	56.388	30,386,711
2024-05-31	60.050	61.250	59.900	60.450	56.954	55,472,641
2024-05-30	60.200	60.950	59.500	59.800	56.341	27,964,430
2024-05-29	60.300	60.850	59.900	60.400	56.906	30,152,900
2024-05-28	61.750	61.900	60.900	61.650	56.962	15,617,750
2024-05-27	60.350	62.200	60.150	61.750	57.055	21,351,811
2024-05-24	60.650	61.500	60.100	60.450	55.854	24,934,160
2024-05-23	61.100	62.650	61.100	61.650	56.962	19,362,750
2024-05-22	61.800	62.900	61.600	62.300	57.563	40,212,527
2024-05-21	63.650	64.000	61.850	62.650	57.886	40,641,633
2024-05-20	65.900	66.150	65.050	65.150	60.196	22,980,980
2024-05-17	64.200	65.600	63.450	65.300	60.335	32,600,141
2024-05-16	62.900	64.100	62.150	63.200	58.394	37,255,473
2024-05-14	64.800	64.800	62.350	62.900	58.117	32,832,738
2024-05-13	64.650	64.650	63.200	64.400	59.503	29,373,301

← NewerPage 10 of 21 · 1,229 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.