AIA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	80.000	80.900	78.700	79.250	71.725	14,616,600
2023-05-17	81.400	81.400	79.050	79.200	71.680	15,299,330
2023-05-16	83.400	83.400	80.850	81.200	73.490	12,857,050
2023-05-15	79.450	82.600	79.400	82.100	74.304	12,803,070
2023-05-12	81.300	81.300	79.500	79.750	72.177	14,204,220
2023-05-11	81.750	82.150	80.800	80.950	73.264	11,488,840
2023-05-10	80.150	81.100	80.150	81.000	73.309	14,767,420
2023-05-09	83.300	83.300	80.500	80.900	73.218	18,698,609
2023-05-08	82.950	84.200	82.100	84.000	76.024	16,052,450
2023-05-05	84.400	84.850	80.600	81.550	73.807	25,799,539
2023-05-04	83.900	84.750	82.900	84.450	76.431	17,424,949
2023-05-03	84.900	84.900	83.550	84.500	76.476	13,871,710
2023-05-02	86.450	86.800	84.850	85.450	77.336	21,150,461
2023-04-28	85.650	86.600	84.600	84.950	76.884	31,175,490
2023-04-27	86.000	86.600	84.400	85.200	77.110	25,908,311
2023-04-26	82.750	84.250	82.450	83.850	75.888	19,354,039
2023-04-25	82.450	83.400	82.150	82.750	74.893	14,300,740
2023-04-24	82.100	83.650	81.300	82.450	74.621	11,012,160
2023-04-21	83.750	83.800	82.150	82.800	74.938	18,910,580
2023-04-20	83.500	84.600	83.200	83.750	75.798	17,734,051
2023-04-19	85.900	86.150	84.850	85.000	76.929	11,804,850
2023-04-18	85.700	86.200	85.000	85.750	77.608	11,828,150
2023-04-17	83.700	86.000	83.600	85.900	77.744	19,356,650
2023-04-14	84.650	85.000	83.850	84.550	76.522	15,920,690
2023-04-13	84.500	85.250	83.950	84.750	76.703	14,021,250
2023-04-12	85.450	85.900	84.250	85.650	77.517	16,935,900
2023-04-11	84.100	85.300	83.350	84.500	76.476	20,666,289
2023-04-06	84.650	84.800	83.300	83.700	75.752	17,727,109
2023-04-04	85.000	85.000	83.350	83.500	75.571	19,412,910
2023-04-03	82.650	83.700	81.900	83.600	75.662	20,160,141
2023-03-31	84.000	84.200	82.050	82.650	74.802	24,309,039
2023-03-30	83.100	83.350	82.150	83.000	75.119	17,176,650
2023-03-29	83.550	84.150	82.500	83.100	75.209	22,413,100
2023-03-28	81.400	82.600	80.750	81.850	74.078	20,917,070
2023-03-27	80.250	81.900	79.500	80.550	72.902	22,092,061
2023-03-24	80.650	81.950	80.100	81.550	73.807	16,382,460
2023-03-23	79.250	81.300	78.850	81.100	73.399	18,777,270
2023-03-22	78.800	80.900	78.750	80.650	72.992	27,310,600
2023-03-21	77.500	78.250	76.750	77.850	70.458	33,531,789
2023-03-20	77.650	78.400	74.900	75.650	68.467	36,253,059
2023-03-17	77.200	79.350	76.300	78.950	71.453	44,978,961
2023-03-16	76.500	77.000	75.150	76.400	69.146	46,513,301
2023-03-15	82.600	82.750	79.450	80.500	72.856	28,545,980
2023-03-14	83.550	83.550	78.650	80.750	73.083	41,886,781
2023-03-13	83.700	84.650	81.750	84.450	76.431	32,479,289
2023-03-10	85.400	85.400	81.500	81.550	73.807	26,572,381
2023-03-09	85.500	86.500	84.750	85.500	77.381	20,076,689
2023-03-08	85.450	85.650	83.850	84.750	76.703	15,780,030
2023-03-07	86.850	88.400	85.750	86.550	78.332	15,550,970
2023-03-06	86.050	87.350	85.800	86.650	78.422	13,774,520
2023-03-03	87.500	87.950	85.900	86.200	78.015	15,583,180
2023-03-02	86.300	86.650	85.450	86.150	77.970	16,760,340
2023-03-01	84.200	86.100	83.300	85.500	77.381	20,691,230
2023-02-28	83.050	84.400	82.750	83.250	75.345	27,016,330
2023-02-27	79.250	82.400	79.250	82.150	74.350	18,040,939
2023-02-24	81.000	81.700	80.250	81.200	73.490	18,288,730
2023-02-23	81.600	82.200	81.050	81.100	73.399	19,514,961
2023-02-22	82.850	83.550	82.050	82.400	74.576	14,096,600
2023-02-21	83.250	83.850	82.150	82.500	74.666	10,584,560
2023-02-20	83.050	84.150	82.550	83.250	75.345	17,309,279

← NewerPage 15 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.