AIA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	62.350	63.700	62.250	62.900	58.117	24,289,480
2024-02-07	64.800	65.300	62.950	63.200	58.394	36,629,719
2024-02-06	60.000	62.750	59.600	62.300	57.563	43,906,566
2024-02-05	59.750	60.950	59.600	60.250	55.669	25,894,180
2024-02-02	61.150	62.500	59.400	59.750	55.207	34,647,113
2024-02-01	61.450	62.400	60.800	61.150	56.500	25,286,180
2024-01-31	60.300	62.350	60.300	60.950	56.316	31,540,650
2024-01-30	63.500	63.600	61.800	62.000	57.286	32,640,410
2024-01-29	64.850	65.850	64.800	64.800	59.873	29,430,539
2024-01-26	65.050	65.700	64.150	64.950	60.011	23,589,830
2024-01-25	64.350	65.650	63.600	65.050	60.104	37,676,047
2024-01-24	62.850	63.550	61.050	62.900	58.117	33,480,738
2024-01-23	58.650	62.000	58.250	61.250	56.593	42,247,969
2024-01-22	59.800	60.750	58.450	59.100	54.606	26,780,580
2024-01-19	60.100	61.750	59.300	60.450	55.854	41,700,289
2024-01-18	58.650	59.700	58.050	59.250	54.745	38,753,141
2024-01-17	62.450	62.850	59.100	59.600	55.068	38,642,754
2024-01-16	63.800	65.400	62.250	62.550	57.794	24,952,199
2024-01-15	64.000	65.400	63.850	64.800	59.873	18,067,330
2024-01-12	63.400	63.900	63.100	63.450	58.625	26,434,180
2024-01-11	62.450	64.000	62.150	63.050	58.256	20,725,180
2024-01-10	63.150	63.300	61.250	62.450	57.701	29,987,230
2024-01-09	62.800	64.150	62.700	63.600	58.764	18,080,311
2024-01-08	65.250	65.450	62.900	63.000	58.210	19,847,660
2024-01-05	64.150	65.050	63.650	64.400	59.503	17,753,869
2024-01-04	64.700	65.400	63.600	64.250	59.365	16,747,359
2024-01-03	65.250	65.250	64.350	64.850	59.919	15,639,660
2024-01-02	68.100	68.100	65.350	65.650	60.658	15,633,170
2023-12-29	68.100	68.200	67.350	68.050	62.876	14,067,840
2023-12-28	67.200	68.150	66.750	68.100	62.922	23,530,689
2023-12-27	66.650	67.050	65.850	66.850	61.767	14,553,180
2023-12-22	67.800	67.800	66.300	66.650	61.582	18,314,051
2023-12-21	66.900	66.950	65.850	66.250	61.212	16,763,939
2023-12-20	66.050	68.250	66.050	67.300	62.183	16,417,160
2023-12-19	67.050	67.100	66.050	66.450	61.397	16,295,620
2023-12-18	67.800	68.100	67.050	67.050	61.952	27,579,900
2023-12-15	66.650	67.900	66.250	67.900	62.737	52,244,992
2023-12-14	64.350	66.000	64.350	65.350	60.381	37,507,207
2023-12-13	62.800	63.650	62.800	63.100	58.302	21,139,920
2023-12-12	63.000	63.200	61.900	62.850	58.071	31,569,740
2023-12-11	64.450	64.550	62.850	63.550	58.718	22,017,029
2023-12-08	62.400	64.600	62.250	63.850	58.995	32,337,029
2023-12-07	63.000	63.000	61.800	62.650	57.886	33,387,539
2023-12-06	62.000	63.800	61.600	63.200	58.394	50,551,262
2023-12-05	64.750	65.000	62.500	63.550	58.718	47,091,230
2023-12-04	64.600	66.950	64.600	66.200	61.166	33,869,352
2023-12-01	67.850	67.950	66.800	66.850	61.767	33,314,578
2023-11-30	69.200	69.600	66.800	67.400	62.275	57,029,832
2023-11-29	70.600	70.800	68.600	69.200	63.938	23,118,850
2023-11-28	69.600	70.700	69.400	70.150	64.816	23,613,529
2023-11-27	71.400	71.700	69.750	70.400	65.047	22,198,820
2023-11-24	72.600	72.750	71.300	71.400	65.971	13,790,060
2023-11-23	72.500	73.600	71.950	73.450	67.865	10,744,240
2023-11-22	72.450	73.000	71.850	73.000	67.449	12,530,900
2023-11-21	73.550	74.000	72.350	72.600	67.080	14,319,960
2023-11-20	73.400	73.500	72.400	73.250	67.680	19,684,689
2023-11-17	71.950	73.250	71.600	72.900	67.357	21,346,609
2023-11-16	73.350	73.550	71.900	72.650	67.126	15,976,020
2023-11-15	73.400	74.000	72.550	73.800	68.188	34,566,406
2023-11-14	71.450	72.250	71.050	71.300	65.879	16,805,740

← NewerPage 12 of 21 · 1,231 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.