AIA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	76.600	77.400	75.500	76.100	68.874	25,951,600
2022-11-17	76.050	77.200	73.950	76.400	69.146	26,310,311
2022-11-16	74.600	76.750	74.000	76.050	68.829	28,425,881
2022-11-15	75.700	76.850	75.400	75.800	68.603	29,887,760
2022-11-14	76.700	77.150	75.250	75.700	68.512	42,478,672
2022-11-11	71.850	73.500	70.700	73.050	66.114	41,979,273
2022-11-10	68.050	68.050	66.350	67.150	60.774	17,006,180
2022-11-09	68.500	68.600	67.100	68.050	61.588	17,487,869
2022-11-08	68.600	68.800	67.250	68.700	62.177	28,345,100
2022-11-07	66.150	68.500	65.450	67.700	61.272	36,863,699
2022-11-04	62.950	66.400	62.400	65.550	59.326	65,173,219
2022-11-03	63.850	64.100	62.150	62.700	56.746	22,554,650
2022-11-02	63.500	64.900	62.550	63.900	57.832	53,692,168
2022-11-01	59.800	64.150	59.800	63.400	57.380	39,509,602
2022-10-31	58.350	60.300	57.250	59.450	53.805	32,199,279
2022-10-28	61.150	62.200	57.350	57.950	52.447	36,874,980
2022-10-27	60.100	62.200	59.950	60.600	54.846	32,959,000
2022-10-26	58.000	60.400	57.950	59.100	53.488	38,702,566
2022-10-25	60.000	60.250	57.650	58.100	52.583	62,289,312
2022-10-24	65.050	65.150	59.450	59.700	54.031	62,456,102
2022-10-21	67.350	67.350	65.350	65.950	59.688	21,532,350
2022-10-20	66.800	67.900	65.900	67.050	60.683	19,753,961
2022-10-19	68.250	69.250	67.600	68.000	61.543	14,146,860
2022-10-18	68.700	68.800	66.850	68.350	61.860	21,766,980
2022-10-17	66.550	68.200	66.550	67.650	61.226	19,786,900
2022-10-14	68.250	70.100	67.800	67.850	61.407	22,407,721
2022-10-13	69.000	69.000	66.500	66.650	60.321	21,531,311
2022-10-12	67.400	69.150	66.600	68.550	62.041	28,099,711
2022-10-11	68.800	68.850	66.950	67.300	60.910	24,668,740
2022-10-10	70.000	70.000	68.650	69.000	62.448	24,946,340
2022-10-07	70.000	71.150	69.800	70.450	63.761	22,100,410
2022-10-06	70.150	70.550	68.650	70.050	63.399	28,380,820
2022-10-05	69.050	70.200	67.350	70.200	63.534	55,514,102
2022-10-03	65.050	65.550	64.500	65.350	59.145	18,843,170
2022-09-30	64.100	66.200	64.100	65.450	59.235	24,773,520
2022-09-29	66.300	66.550	64.300	64.650	58.511	27,329,199
2022-09-28	67.350	67.500	64.750	65.600	59.371	31,561,061
2022-09-27	68.000	68.650	67.850	67.900	61.453	20,536,471
2022-09-26	68.250	69.250	67.900	68.350	61.860	24,342,670
2022-09-23	69.550	69.700	68.850	69.050	62.493	21,722,420
2022-09-22	69.150	70.300	69.050	69.600	62.991	24,234,660
2022-09-21	71.100	71.750	70.700	71.300	64.530	19,183,471
2022-09-20	71.500	71.950	71.200	71.650	64.847	19,030,891
2022-09-19	71.250	71.650	70.500	71.200	64.439	14,539,860
2022-09-16	70.400	71.500	70.200	71.200	64.439	30,951,650
2022-09-15	71.050	72.400	71.050	71.500	64.711	18,437,580
2022-09-14	72.800	72.800	71.300	71.500	64.711	25,283,949
2022-09-13	74.900	75.150	73.300	73.500	66.521	23,713,039
2022-09-09	72.250	74.850	72.000	74.750	67.652	23,707,580
2022-09-08	72.650	72.900	71.800	72.050	64.844	17,137,449
2022-09-07	72.750	73.250	72.050	73.050	65.744	22,979,189
2022-09-06	75.150	75.400	74.200	74.450	67.004	12,812,890
2022-09-05	74.500	75.300	73.850	75.150	67.634	24,305,260
2022-09-02	74.950	75.250	73.500	74.100	66.689	27,638,600
2022-09-01	74.650	75.300	74.350	75.250	67.724	19,173,270
2022-08-31	74.850	76.600	74.800	75.950	68.354	27,330,670
2022-08-30	77.550	77.550	75.600	76.450	68.804	24,048,689
2022-08-29	77.100	77.950	76.550	77.550	69.794	17,889,100
2022-08-26	78.500	79.750	77.950	78.200	70.379	25,479,699
2022-08-25	74.300	77.950	74.300	77.700	69.929	25,668,080

← NewerPage 17 of 21 · 1,232 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.