AIA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	70.200	72.000	70.200	70.800	64.999	32,350,561
2023-08-14	70.450	72.250	70.150	71.900	66.009	30,909,539
2023-08-11	74.350	74.850	72.900	72.900	66.927	28,558,221
2023-08-10	72.300	74.100	72.050	73.750	67.708	27,633,859
2023-08-09	71.900	72.450	70.950	71.700	65.826	32,533,230
2023-08-08	73.150	73.200	71.950	72.500	66.560	29,420,869
2023-08-07	74.300	74.650	73.750	74.000	67.937	20,997,859
2023-08-04	75.600	76.200	73.850	74.050	67.983	24,906,029
2023-08-03	73.800	76.100	73.550	75.300	69.131	53,455,008
2023-08-02	76.250	76.550	75.250	75.250	69.085	23,610,869
2023-08-01	77.850	78.450	76.800	77.150	70.829	19,449,449
2023-07-31	78.500	78.850	77.050	77.400	71.059	33,935,594
2023-07-28	76.900	78.450	76.700	77.950	71.563	26,170,199
2023-07-27	77.450	78.650	77.400	78.200	71.793	19,989,211
2023-07-26	76.700	77.150	76.000	77.050	70.737	17,198,551
2023-07-25	77.000	77.450	76.050	76.950	70.645	28,748,539
2023-07-24	77.050	77.200	75.150	75.700	69.498	25,202,410
2023-07-21	77.250	79.150	77.250	78.600	72.160	17,917,631
2023-07-20	77.800	78.450	76.900	77.400	71.059	22,086,660
2023-07-19	79.150	79.400	77.750	78.500	72.068	18,907,551
2023-07-18	80.700	80.700	79.150	79.650	73.124	18,590,311
2023-07-14	81.650	81.700	80.500	80.500	73.905	12,610,360
2023-07-13	81.150	81.150	80.100	81.000	74.364	21,217,301
2023-07-12	77.500	78.700	77.500	78.600	72.160	12,856,440
2023-07-11	77.600	78.700	76.850	77.500	71.150	14,499,920
2023-07-10	77.700	78.150	76.350	76.650	70.370	12,826,340
2023-07-07	77.000	77.600	76.350	76.550	70.278	27,132,109
2023-07-06	79.200	80.350	77.200	77.200	70.875	24,181,971
2023-07-05	81.550	81.650	80.350	80.400	73.813	10,927,300
2023-07-04	80.950	81.650	80.750	81.550	74.868	9,029,314
2023-07-03	80.250	81.250	79.750	81.000	74.364	16,607,230
2023-06-30	79.350	80.450	78.500	79.100	72.619	19,184,311
2023-06-29	80.150	80.350	79.150	79.700	73.170	24,268,189
2023-06-28	79.950	79.950	79.150	79.400	72.895	13,919,510
2023-06-27	77.900	79.450	77.500	79.050	72.573	17,858,801
2023-06-26	77.250	77.600	76.400	77.100	70.783	21,088,320
2023-06-23	80.050	80.050	77.200	78.150	71.747	26,153,760
2023-06-21	79.800	81.050	79.350	80.250	73.675	15,724,640
2023-06-20	82.100	82.100	80.900	81.350	74.685	10,002,720
2023-06-19	82.450	82.800	81.650	82.100	75.373	15,861,330
2023-06-16	81.400	82.450	81.000	81.750	75.052	27,165,141
2023-06-15	82.500	83.050	81.000	81.400	74.731	23,894,650
2023-06-14	82.450	82.950	81.800	82.150	75.419	15,813,330
2023-06-13	81.250	82.800	80.450	82.600	75.832	25,685,660
2023-06-12	81.500	81.850	80.500	81.550	74.868	17,211,820
2023-06-09	81.050	81.200	79.800	80.750	74.134	13,683,160
2023-06-08	80.500	81.700	80.200	81.300	74.639	17,286,359
2023-06-07	80.700	81.300	79.700	79.950	73.400	13,987,750
2023-06-06	79.900	81.200	79.300	79.500	72.986	12,131,740
2023-06-05	79.200	80.200	78.150	79.900	73.354	19,795,580
2023-06-02	77.200	78.000	76.400	78.000	71.609	26,622,820
2023-06-01	75.550	76.550	75.100	75.200	69.039	30,601,000
2023-05-31	76.500	76.500	74.850	75.100	68.947	45,108,473
2023-05-30	76.100	77.250	75.800	76.500	70.232	14,063,240
2023-05-29	77.400	77.750	76.250	76.600	70.324	23,053,949
2023-05-25	77.000	77.000	75.650	76.500	70.232	15,579,630
2023-05-24	77.800	78.850	76.850	77.050	70.737	19,124,949
2023-05-23	79.250	79.400	78.100	78.300	71.885	14,441,770
2023-05-22	78.900	81.000	78.850	79.950	72.358	15,308,160
2023-05-19	79.000	79.650	78.050	78.900	71.408	12,144,140

← NewerPage 14 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.