AIA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	75.050	75.050	73.900	74.150	66.734	15,910,520
2022-08-23	75.100	75.700	74.550	75.050	67.544	17,356,369
2022-08-22	74.750	75.750	74.350	75.150	67.634	16,662,869
2022-08-19	75.200	75.950	75.050	75.400	67.859	14,093,960
2022-08-18	76.400	76.700	75.100	75.500	67.949	18,651,131
2022-08-17	77.700	77.700	76.050	76.150	68.534	16,857,949
2022-08-16	77.000	77.700	76.350	76.700	69.029	15,140,150
2022-08-15	77.050	78.350	77.050	77.150	69.434	10,267,280
2022-08-12	77.250	78.150	77.000	77.850	70.064	13,379,280
2022-08-11	75.200	77.250	75.200	76.900	69.209	19,683,500
2022-08-10	76.650	76.900	75.550	75.850	68.264	11,348,670
2022-08-09	77.000	78.200	76.350	77.150	69.434	13,610,970
2022-08-08	76.500	77.300	76.150	77.000	69.299	9,527,946
2022-08-05	76.950	77.550	76.400	76.800	69.119	13,708,850
2022-08-04	76.300	77.750	75.800	76.750	69.074	22,684,539
2022-08-03	74.700	75.700	74.700	74.850	67.364	24,466,631
2022-08-02	76.200	76.500	74.900	75.050	67.544	28,944,721
2022-08-01	76.750	77.950	76.750	77.200	69.479	25,940,141
2022-07-29	80.250	80.250	78.600	79.000	71.099	18,872,439
2022-07-28	80.000	80.500	79.250	79.900	71.909	28,151,301
2022-07-27	80.000	81.050	79.850	80.600	72.539	11,586,000
2022-07-26	80.150	81.600	79.950	81.400	73.259	16,948,270
2022-07-25	79.350	80.700	79.200	80.150	72.134	17,637,039
2022-07-22	79.200	79.700	78.650	79.500	71.549	16,746,570
2022-07-21	81.800	82.400	78.800	79.200	71.279	38,044,129
2022-07-20	85.000	85.400	83.000	83.150	74.834	18,101,840
2022-07-19	82.700	83.850	82.400	83.550	75.194	17,200,850
2022-07-18	82.250	84.150	81.550	83.700	75.329	21,665,529
2022-07-15	82.300	83.100	81.300	81.950	73.754	28,153,520
2022-07-14	83.050	83.650	82.300	82.850	74.564	20,092,270
2022-07-13	84.000	84.750	83.650	84.000	75.599	22,229,529
2022-07-12	82.700	83.950	82.150	83.250	74.924	14,370,470
2022-07-11	83.850	84.300	82.600	83.200	74.879	19,686,650
2022-07-08	85.150	85.650	84.300	85.150	76.634	11,743,720
2022-07-07	84.050	85.500	83.300	84.950	76.454	16,273,780
2022-07-06	86.000	86.000	83.050	84.600	76.139	23,627,090
2022-07-05	86.000	86.400	85.350	86.000	77.399	19,627,529
2022-07-04	85.050	85.600	83.300	85.250	76.724	26,389,330
2022-06-30	85.600	85.600	84.200	85.050	76.544	26,598,980
2022-06-29	86.150	86.650	85.200	85.600	77.039	35,240,180
2022-06-28	83.000	84.750	82.650	84.750	76.274	28,702,660
2022-06-27	81.000	82.950	81.000	82.850	74.564	23,839,439
2022-06-24	79.450	80.850	79.250	80.600	72.539	15,572,070
2022-06-23	78.700	80.150	78.300	79.450	71.504	18,177,039
2022-06-22	80.250	80.550	78.800	78.800	70.919	30,762,490
2022-06-21	80.400	81.750	80.300	81.600	73.439	18,373,240
2022-06-20	79.550	80.850	79.550	80.400	72.359	15,411,650
2022-06-17	77.000	79.800	76.900	79.350	71.414	28,893,900
2022-06-16	79.000	79.100	76.650	77.650	69.884	24,307,910
2022-06-15	78.600	79.250	78.050	78.800	70.919	22,618,010
2022-06-14	77.550	78.700	77.350	78.600	70.739	20,407,711
2022-06-13	78.000	79.450	77.600	79.100	71.189	29,196,770
2022-06-10	81.350	81.450	79.600	80.900	72.809	32,186,840
2022-06-09	82.100	82.550	81.500	82.400	74.159	24,119,869
2022-06-08	81.600	82.000	80.500	81.700	73.529	25,958,211
2022-06-07	83.550	83.550	80.750	81.000	72.899	21,515,199
2022-06-06	81.300	82.400	80.100	82.350	74.114	21,976,369
2022-06-02	80.450	80.550	79.050	80.000	71.999	18,776,850
2022-06-01	82.000	82.000	80.350	80.800	72.719	35,090,754
2022-05-31	80.650	81.450	80.100	80.900	72.809	66,329,805

← NewerPage 18 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.