AIA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	80.900	81.250	79.900	80.600	72.539	24,085,180
2022-05-27	78.600	80.100	78.600	79.250	71.324	25,753,180
2022-05-26	77.950	77.950	76.050	77.050	69.344	17,223,199
2022-05-25	76.750	77.750	76.450	77.150	69.434	19,804,070
2022-05-24	77.200	77.750	76.500	77.050	69.344	19,462,570
2022-05-23	80.050	80.200	77.850	78.800	69.947	33,383,250
2022-05-20	79.150	81.150	78.550	80.850	71.767	35,317,047
2022-05-19	76.900	77.850	76.500	77.600	68.882	18,027,211
2022-05-18	80.250	80.250	77.300	78.100	69.326	29,239,221
2022-05-17	75.300	77.750	74.950	77.550	68.837	27,670,260
2022-05-16	73.600	74.100	73.300	74.050	65.731	16,066,100
2022-05-13	74.000	74.000	72.200	73.250	65.021	27,615,730
2022-05-12	71.650	73.600	71.600	72.450	64.310	26,516,141
2022-05-11	72.450	73.100	71.800	72.050	63.955	32,059,711
2022-05-10	73.850	73.850	72.000	73.300	65.065	30,146,570
2022-05-06	74.600	75.050	73.800	74.000	65.686	20,794,471
2022-05-05	77.550	78.350	76.200	76.250	67.683	17,788,520
2022-05-04	76.150	77.250	76.150	76.750	68.127	20,328,449
2022-05-03	78.150	78.400	77.000	77.750	69.015	20,863,221
2022-04-29	79.500	79.500	76.900	77.750	69.015	35,240,141
2022-04-28	78.000	78.150	76.350	77.900	69.148	23,405,830
2022-04-27	75.200	77.350	75.100	76.500	67.905	25,650,109
2022-04-26	74.100	75.500	74.100	74.850	66.441	29,396,930
2022-04-25	77.350	77.350	75.000	75.000	66.574	32,906,629
2022-04-22	78.600	79.150	77.600	78.250	69.459	19,513,289
2022-04-21	79.350	79.800	78.350	79.300	70.391	20,164,301
2022-04-20	78.800	80.500	78.450	79.600	70.657	21,397,840
2022-04-19	77.500	79.000	77.050	78.350	69.548	28,136,529
2022-04-14	79.300	80.700	78.500	80.150	71.145	24,980,250
2022-04-13	79.800	81.000	79.750	80.150	71.145	22,062,369
2022-04-12	81.050	81.600	79.800	80.850	71.767	19,913,250
2022-04-11	84.000	84.000	81.550	81.700	72.521	18,857,070
2022-04-08	82.500	84.400	81.850	84.400	74.918	19,073,141
2022-04-07	82.500	83.200	81.700	82.300	73.054	14,944,530
2022-04-06	83.500	83.500	82.050	82.500	73.231	20,325,980
2022-04-04	83.250	83.900	82.400	83.900	74.474	11,640,170
2022-04-01	82.600	83.100	81.800	83.050	73.720	17,684,609
2022-03-31	84.000	84.000	82.100	82.450	73.187	26,549,609
2022-03-30	81.000	83.750	80.950	82.500	73.231	26,095,461
2022-03-29	80.400	81.400	79.050	80.950	71.855	23,865,391
2022-03-28	79.050	80.550	78.350	80.450	71.412	20,708,779
2022-03-25	81.050	81.500	79.650	80.200	71.190	31,673,811
2022-03-24	83.000	84.300	82.250	82.800	73.498	36,059,281
2022-03-23	81.900	83.650	81.650	83.250	73.897	20,835,939
2022-03-22	81.500	82.500	80.850	82.400	73.143	20,053,141
2022-03-21	81.500	81.500	80.250	80.800	71.722	24,485,270
2022-03-18	79.850	81.000	78.650	79.900	70.923	42,191,980
2022-03-17	80.000	80.000	77.000	79.850	70.879	45,300,434
2022-03-16	74.050	76.650	72.750	75.000	66.574	51,884,793
2022-03-15	75.300	75.900	71.550	72.550	64.399	50,134,609
2022-03-14	77.500	78.200	76.550	77.550	68.837	45,727,953
2022-03-11	77.000	77.750	73.950	77.250	68.571	50,824,230
2022-03-10	74.550	75.450	73.550	74.950	66.530	32,166,830
2022-03-09	71.900	72.400	70.150	71.550	63.512	40,976,441
2022-03-08	74.150	75.650	72.600	73.050	64.843	36,994,594
2022-03-07	77.000	77.000	74.050	75.100	66.663	36,480,551
2022-03-04	80.100	80.400	79.100	79.400	70.480	20,135,430
2022-03-03	80.350	81.400	80.100	80.750	71.678	20,375,711
2022-03-02	79.500	80.350	79.200	79.550	70.613	19,617,520
2022-03-01	81.250	82.550	81.050	81.100	71.989	19,422,471

← NewerPage 19 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.