AIA Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 62.950 | 64.600 | 62.800 | 64.200 | 59.318 | 52,560,680 |
| 2024-05-09 | 61.700 | 63.150 | 61.400 | 62.800 | 58.025 | 43,820,219 |
| 2024-05-08 | 61.400 | 61.650 | 60.650 | 61.250 | 56.593 | 51,023,859 |
| 2024-05-07 | 63.000 | 63.000 | 60.600 | 61.250 | 56.593 | 39,151,422 |
| 2024-05-06 | 61.350 | 62.750 | 60.650 | 62.500 | 57.748 | 60,475,168 |
| 2024-05-03 | 61.000 | 61.850 | 60.450 | 61.350 | 56.685 | 91,387,875 |
| 2024-05-02 | 57.800 | 59.800 | 57.550 | 59.350 | 54.837 | 79,578,172 |
| 2024-04-30 | 58.250 | 58.600 | 57.650 | 57.800 | 53.405 | 58,298,680 |
| 2024-04-29 | 58.000 | 59.100 | 57.000 | 57.300 | 52.943 | 130,593,695 |
| 2024-04-26 | 51.600 | 54.450 | 51.600 | 54.000 | 49.894 | 83,314,289 |
| 2024-04-25 | 50.850 | 52.150 | 50.200 | 51.550 | 47.630 | 58,599,781 |
| 2024-04-24 | 49.850 | 50.700 | 49.300 | 50.450 | 46.614 | 51,675,289 |
| 2024-04-23 | 48.900 | 48.950 | 48.200 | 48.750 | 45.043 | 29,480,631 |
| 2024-04-22 | 48.250 | 48.700 | 47.850 | 48.150 | 44.489 | 28,840,020 |
| 2024-04-19 | 47.900 | 48.100 | 46.700 | 47.200 | 43.611 | 52,963,273 |
| 2024-04-18 | 48.000 | 48.700 | 47.600 | 47.850 | 44.212 | 57,997,180 |
| 2024-04-17 | 46.000 | 47.400 | 46.000 | 46.800 | 43.241 | 44,382,688 |
| 2024-04-16 | 45.800 | 46.400 | 45.250 | 46.000 | 42.502 | 77,365,312 |
| 2024-04-15 | 46.950 | 48.300 | 46.950 | 47.250 | 43.657 | 62,317,113 |
| 2024-04-12 | 50.600 | 51.100 | 48.600 | 48.600 | 44.905 | 85,162,992 |
| 2024-04-11 | 50.400 | 51.700 | 50.400 | 51.600 | 47.676 | 47,272,000 |
| 2024-04-10 | 52.500 | 52.800 | 51.850 | 52.000 | 48.046 | 35,764,160 |
| 2024-04-09 | 52.300 | 53.350 | 52.100 | 52.200 | 48.231 | 21,491,900 |
| 2024-04-08 | 53.000 | 53.250 | 52.000 | 52.300 | 48.323 | 40,432,512 |
| 2024-04-05 | 53.600 | 54.550 | 52.900 | 53.650 | 49.571 | 51,346,738 |
| 2024-04-03 | 53.800 | 54.000 | 52.800 | 53.000 | 48.970 | 32,964,301 |
| 2024-04-02 | 53.700 | 54.900 | 53.450 | 53.800 | 49.709 | 57,851,500 |
| 2024-03-28 | 51.550 | 53.100 | 50.150 | 52.550 | 48.554 | 92,143,430 |
| 2024-03-27 | 54.200 | 54.250 | 52.400 | 52.550 | 48.554 | 67,287,406 |
| 2024-03-26 | 52.200 | 54.700 | 52.200 | 54.250 | 50.125 | 76,645,539 |
| 2024-03-25 | 55.700 | 55.800 | 54.700 | 54.800 | 50.633 | 33,839,641 |
| 2024-03-22 | 57.000 | 57.000 | 55.750 | 55.950 | 51.696 | 30,663,561 |
| 2024-03-21 | 57.400 | 57.750 | 56.550 | 57.050 | 52.712 | 60,470,832 |
| 2024-03-20 | 57.050 | 57.400 | 56.000 | 56.000 | 51.742 | 62,064,160 |
| 2024-03-19 | 58.050 | 58.500 | 57.050 | 57.400 | 53.035 | 53,237,633 |
| 2024-03-18 | 60.400 | 60.650 | 59.000 | 59.050 | 54.560 | 56,071,621 |
| 2024-03-15 | 61.550 | 61.700 | 60.650 | 61.000 | 56.362 | 47,719,992 |
| 2024-03-14 | 65.000 | 65.100 | 61.650 | 62.250 | 57.517 | 43,181,238 |
| 2024-03-13 | 64.000 | 65.450 | 63.700 | 64.850 | 59.919 | 27,742,051 |
| 2024-03-12 | 62.900 | 64.900 | 62.150 | 64.500 | 59.596 | 31,185,840 |
| 2024-03-11 | 61.900 | 62.400 | 61.500 | 62.250 | 57.517 | 17,081,020 |
| 2024-03-08 | 59.950 | 62.000 | 59.950 | 61.500 | 56.824 | 21,170,770 |
| 2024-03-07 | 60.000 | 60.900 | 59.650 | 59.700 | 55.161 | 29,947,080 |
| 2024-03-06 | 60.750 | 60.800 | 59.550 | 60.250 | 55.669 | 43,036,422 |
| 2024-03-05 | 62.450 | 63.000 | 60.500 | 60.800 | 56.177 | 28,065,699 |
| 2024-03-04 | 62.800 | 63.250 | 62.000 | 63.250 | 58.441 | 18,916,270 |
| 2024-03-01 | 62.250 | 63.200 | 61.700 | 62.550 | 57.794 | 26,626,250 |
| 2024-02-29 | 62.600 | 64.300 | 62.600 | 63.600 | 58.764 | 29,249,150 |
| 2024-02-28 | 63.650 | 64.700 | 63.050 | 63.250 | 58.441 | 26,294,000 |
| 2024-02-27 | 63.500 | 64.150 | 62.500 | 63.850 | 58.995 | 25,683,250 |
| 2024-02-26 | 64.150 | 64.550 | 62.900 | 63.800 | 58.949 | 18,236,051 |
| 2024-02-23 | 65.000 | 65.750 | 64.400 | 64.750 | 59.827 | 19,903,529 |
| 2024-02-22 | 66.600 | 66.700 | 64.600 | 65.400 | 60.427 | 23,440,020 |
| 2024-02-21 | 62.350 | 66.000 | 62.350 | 65.200 | 60.242 | 26,568,320 |
| 2024-02-20 | 64.200 | 64.550 | 63.300 | 63.750 | 58.903 | 22,255,211 |
| 2024-02-19 | 65.000 | 65.100 | 64.050 | 64.200 | 59.318 | 21,360,551 |
| 2024-02-16 | 63.300 | 64.700 | 62.750 | 64.300 | 59.411 | 25,283,670 |
| 2024-02-15 | 62.950 | 64.150 | 62.550 | 63.300 | 58.487 | 19,925,320 |
| 2024-02-14 | 62.500 | 62.700 | 61.400 | 62.700 | 57.932 | 28,096,391 |
| 2024-02-09 | 62.100 | 62.900 | 61.800 | 62.800 | 58.025 | 10,060,990 |
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.