AIA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	69.100	70.650	69.100	70.500	65.139	15,608,580
2023-11-10	69.800	69.800	68.550	69.350	64.077	14,163,210
2023-11-09	69.350	70.200	69.100	70.000	64.677	18,200,740
2023-11-08	69.200	70.150	69.050	69.450	64.169	22,401,080
2023-11-07	71.500	71.700	70.350	70.400	65.047	19,641,891
2023-11-06	72.800	74.450	72.400	72.550	67.033	33,135,781
2023-11-03	69.200	71.400	68.950	70.900	65.509	28,093,119
2023-11-02	68.000	69.450	68.000	68.300	63.107	17,871,770
2023-11-01	67.400	67.800	66.400	67.400	62.275	17,799,990
2023-10-31	68.650	68.950	67.600	67.850	62.691	19,477,420
2023-10-30	67.350	68.900	67.350	68.700	63.476	13,647,000
2023-10-27	68.600	68.950	67.650	68.700	63.476	18,403,000
2023-10-26	67.350	67.900	66.750	67.700	62.552	21,002,051
2023-10-25	67.900	68.400	66.900	67.000	61.905	17,878,711
2023-10-24	66.300	66.950	65.600	66.600	61.536	20,409,891
2023-10-20	65.600	67.150	65.400	66.950	61.859	24,474,100
2023-10-19	68.200	68.200	66.550	66.750	61.674	34,397,301
2023-10-18	68.600	70.050	68.600	69.250	63.984	17,597,000
2023-10-17	69.200	69.800	68.850	69.400	64.123	17,675,869
2023-10-16	68.250	69.350	68.000	68.300	63.107	19,038,189
2023-10-13	68.600	69.000	67.700	68.300	63.107	27,539,699
2023-10-12	70.300	70.550	69.550	70.000	64.677	31,662,449
2023-10-11	69.000	69.650	68.600	68.800	63.569	34,205,711
2023-10-10	67.950	68.450	67.300	67.300	62.183	22,108,891
2023-10-09	68.000	68.200	66.200	67.250	62.136	21,559,619
2023-10-06	67.350	67.850	66.850	67.500	62.367	40,378,898
2023-10-05	66.200	66.300	65.500	65.950	60.935	23,201,881
2023-10-04	65.600	65.850	64.700	65.400	60.427	49,964,473
2023-10-03	64.000	64.600	63.000	64.400	59.503	52,843,008
2023-09-29	63.500	65.150	63.000	63.850	58.995	38,747,961
2023-09-28	64.000	64.000	62.450	62.900	58.117	43,154,434
2023-09-27	61.600	64.200	61.550	64.050	59.180	50,945,672
2023-09-26	63.000	63.350	61.150	61.650	56.962	35,932,801
2023-09-25	65.500	65.700	63.200	63.600	58.764	23,580,990
2023-09-22	64.500	65.350	64.250	65.350	60.381	46,448,312
2023-09-21	65.100	65.350	64.400	64.550	59.642	19,368,770
2023-09-20	64.550	65.750	64.550	65.550	60.566	16,806,631
2023-09-19	65.200	65.400	64.600	65.250	60.289	18,664,891
2023-09-18	67.550	67.550	65.250	65.400	60.427	27,889,850
2023-09-15	65.550	67.500	65.550	66.550	61.490	34,520,121
2023-09-14	67.500	67.500	65.100	65.550	60.566	34,381,793
2023-09-13	67.300	68.300	66.600	67.050	61.952	32,105,609
2023-09-12	65.850	67.050	65.750	66.550	61.490	24,385,801
2023-09-11	66.950	67.250	64.400	66.300	61.259	59,635,781
2023-09-07	68.200	68.600	67.700	68.000	62.429	25,725,779
2023-09-06	68.650	69.100	67.500	68.800	63.163	38,886,512
2023-09-05	70.750	71.500	69.100	69.400	63.714	28,564,590
2023-09-04	70.750	71.950	70.550	71.950	66.055	31,575,859
2023-08-31	71.450	72.250	70.650	71.200	65.366	27,930,760
2023-08-30	72.000	72.550	70.900	71.200	65.366	35,476,551
2023-08-29	68.900	71.000	68.650	70.450	64.678	24,079,170
2023-08-28	68.900	69.400	67.750	68.400	62.796	26,593,490
2023-08-25	68.700	69.400	67.500	67.650	62.107	24,757,811
2023-08-24	71.700	71.700	68.550	69.700	63.989	33,829,328
2023-08-23	68.750	70.700	68.400	69.950	64.219	28,558,279
2023-08-22	67.700	69.050	67.400	68.250	62.658	34,106,129
2023-08-21	69.250	69.500	66.850	67.400	61.878	37,212,680
2023-08-18	69.750	70.800	69.200	69.650	63.943	29,956,811
2023-08-17	69.150	70.950	68.350	70.550	64.770	40,647,406
2023-08-16	70.200	70.500	69.200	69.850	64.127	32,528,961

← NewerPage 13 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.