AIA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	84.200	84.700	83.600	83.650	75.707	13,869,290
2023-02-16	84.650	86.500	84.350	85.200	77.110	14,233,440
2023-02-15	85.550	85.700	83.800	84.100	76.114	17,174,270
2023-02-14	86.100	87.000	85.950	86.300	78.106	10,809,780
2023-02-13	85.650	86.150	84.900	86.050	77.879	9,557,135
2023-02-10	88.000	88.650	86.000	86.200	78.015	24,842,949
2023-02-09	85.050	88.350	85.050	87.850	79.508	17,847,500
2023-02-08	85.400	86.550	85.200	85.700	77.563	14,327,750
2023-02-07	85.450	85.750	84.600	85.400	77.291	15,761,680
2023-02-06	86.000	86.050	84.700	85.600	77.472	25,376,830
2023-02-03	85.150	85.250	83.750	84.950	76.884	26,027,330
2023-02-02	87.000	87.650	84.750	85.350	77.246	29,276,529
2023-02-01	89.200	89.700	86.300	86.950	78.694	25,498,990
2023-01-31	89.800	90.650	87.800	88.550	80.142	22,298,400
2023-01-30	89.900	90.650	88.600	89.350	80.866	34,770,633
2023-01-27	89.500	90.150	88.200	89.000	80.549	20,892,039
2023-01-26	90.000	90.200	88.750	90.000	81.454	30,850,820
2023-01-20	87.500	88.250	86.200	87.600	79.282	22,452,490
2023-01-19	86.550	87.850	85.950	87.450	79.146	15,240,820
2023-01-18	85.800	86.800	85.300	86.750	78.513	18,502,510
2023-01-17	87.050	87.500	85.350	85.600	77.472	22,487,641
2023-01-16	86.300	88.400	86.300	87.950	79.599	22,156,930
2023-01-13	89.250	89.400	87.350	87.950	79.599	23,819,641
2023-01-12	86.450	88.400	85.500	88.400	80.006	35,212,648
2023-01-11	87.100	87.350	85.300	85.750	77.608	26,031,301
2023-01-10	86.550	88.050	85.800	86.350	78.151	28,344,160
2023-01-09	88.400	89.500	86.350	87.300	79.011	38,125,367
2023-01-06	86.850	88.950	86.500	88.200	79.825	33,635,273
2023-01-05	93.650	93.650	88.900	89.100	80.640	36,298,219
2023-01-04	88.850	91.350	88.700	91.350	82.676	30,110,350
2023-01-03	86.600	88.650	84.400	88.300	79.916	20,260,279
2022-12-30	86.200	87.950	85.950	86.800	78.558	17,752,990
2022-12-29	85.200	85.400	84.200	85.100	77.019	20,031,670
2022-12-28	87.650	88.950	86.900	86.900	78.649	26,584,410
2022-12-23	83.550	87.450	83.150	86.700	78.468	29,570,820
2022-12-22	86.050	86.600	83.350	83.900	75.933	29,964,109
2022-12-21	85.300	85.300	83.800	84.300	76.295	16,374,430
2022-12-20	83.100	85.000	82.800	84.650	76.612	15,869,790
2022-12-19	84.500	85.300	83.150	83.550	75.617	15,521,050
2022-12-16	85.900	85.900	83.300	84.600	76.567	33,842,992
2022-12-15	83.550	85.300	83.000	84.650	76.612	28,003,180
2022-12-14	85.700	86.500	83.400	84.100	76.114	29,620,570
2022-12-13	84.700	87.100	84.700	86.800	78.558	26,196,961
2022-12-12	84.550	85.800	83.600	85.000	76.929	23,408,359
2022-12-09	85.000	86.400	83.000	85.500	77.381	35,672,488
2022-12-08	79.600	84.500	79.600	83.750	75.798	36,272,262
2022-12-07	84.000	84.400	79.300	79.800	72.223	39,166,898
2022-12-06	82.450	84.300	81.750	84.200	76.205	23,664,400
2022-12-05	83.000	83.900	81.050	83.400	75.481	33,993,660
2022-12-02	80.100	80.600	79.400	79.650	72.087	31,705,199
2022-12-01	80.550	82.000	79.700	80.350	72.721	39,018,352
2022-11-30	76.800	78.750	76.650	78.500	71.046	50,723,379
2022-11-29	72.500	76.350	72.500	76.200	68.965	33,282,570
2022-11-28	71.150	72.800	70.050	72.300	65.435	28,394,801
2022-11-25	75.300	75.350	73.850	74.550	67.471	14,101,110
2022-11-24	75.300	75.300	74.250	74.950	67.833	12,748,840
2022-11-23	74.150	75.000	73.300	74.600	67.516	15,149,620
2022-11-22	74.100	76.200	73.750	74.150	67.109	21,637,359
2022-11-21	74.250	74.600	72.600	74.500	67.426	20,089,070
2022-11-18	76.600	77.400	75.500	76.100	68.874	25,951,600

← NewerPage 16 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.