AIA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	78.400	78.800	77.500	78.600	78.052	21,486,965
2026-07-22	76.400	77.150	75.600	76.900	76.364	17,338,447
2026-07-21	75.850	77.350	75.250	76.950	76.413	17,396,996
2026-07-20	75.000	76.750	74.800	75.750	75.222	17,151,613
2026-07-17	74.400	76.350	74.400	75.550	75.023	20,295,809
2026-07-16	76.150	77.300	75.900	76.100	75.569	28,518,557
2026-07-15	76.050	76.900	74.650	76.200	75.669	37,897,391
2026-07-14	72.200	74.300	72.000	74.100	73.583	23,453,611
2026-07-13	70.250	72.550	70.250	72.400	71.895	29,260,867
2026-07-10	72.600	74.500	72.550	72.650	72.143	25,629,398
2026-07-09	72.950	73.300	71.600	72.300	71.796	24,301,596
2026-07-08	72.650	73.950	72.600	73.700	73.186	31,620,672
2026-07-07	73.650	73.650	71.600	72.600	72.094	22,053,951
2026-07-06	74.450	74.600	73.500	74.000	73.484	23,014,248
2026-07-03	74.700	74.750	73.100	73.250	72.739	16,922,389
2026-07-02	71.000	72.950	70.500	72.800	72.292	36,610,051
2026-06-30	72.150	72.400	70.900	71.450	70.952	33,418,324
2026-06-29	70.800	72.650	70.100	72.200	71.697	35,718,602
2026-06-26	69.350	71.100	69.350	70.800	70.306	44,447,602
2026-06-25	73.100	73.150	71.650	72.200	71.697	22,875,535
2026-06-24	73.250	74.300	73.050	73.650	73.137	17,681,764
2026-06-23	74.000	74.700	72.600	72.950	72.441	24,717,867
2026-06-22	73.500	74.700	72.000	74.250	73.732	30,047,480
2026-06-18	74.500	74.850	72.950	73.700	73.186	35,447,801
2026-06-17	74.450	75.850	74.150	75.050	74.527	26,637,551
2026-06-16	75.900	76.300	74.700	75.200	74.676	24,023,410
2026-06-15	75.950	76.700	74.750	76.500	75.967	65,674,141
2026-06-12	75.500	75.500	74.150	74.550	74.030	101,171,508
2026-06-11	71.350	74.050	71.000	73.750	73.236	78,489,219
2026-06-10	72.000	73.200	69.050	70.250	69.760	61,004,340
2026-06-09	71.050	72.400	70.850	71.000	70.505	77,389,805
2026-06-08	73.300	74.050	71.950	72.650	72.143	78,013,453
2026-06-05	75.600	76.000	73.500	74.000	73.484	146,206,203
2026-06-04	80.900	81.650	76.700	76.700	76.165	63,187,633
2026-06-03	82.000	82.850	81.450	82.250	81.677	41,872,090
2026-06-02	80.900	82.450	80.700	82.100	81.528	49,087,801
2026-06-01	82.250	82.400	80.950	82.000	81.428	33,054,309
2026-05-29	83.850	84.200	81.900	82.250	81.677	57,539,141
2026-05-28	83.000	83.000	80.350	82.150	81.577	61,279,832
2026-05-27	83.250	85.100	83.100	84.550	82.530	29,547,949
2026-05-26	84.500	86.000	84.200	84.300	82.286	37,987,219
2026-05-22	85.150	87.050	84.950	86.050	83.994	26,182,561
2026-05-21	84.650	86.300	84.650	85.000	82.969	26,964,930
2026-05-20	85.500	85.700	84.200	84.250	82.237	26,094,439
2026-05-19	86.800	87.400	85.850	85.950	83.896	34,699,711
2026-05-18	86.700	86.800	85.850	86.650	84.580	22,680,840
2026-05-15	89.000	89.000	87.200	87.600	85.507	19,768,109
2026-05-14	84.350	88.100	84.350	87.700	85.604	27,183,590
2026-05-13	87.050	87.900	86.400	86.950	84.872	40,690,648
2026-05-12	87.950	87.950	86.000	86.450	84.384	18,242,689
2026-05-11	86.650	87.250	85.750	86.600	84.531	25,082,900
2026-05-08	87.200	89.000	86.300	86.600	84.531	32,368,680
2026-05-07	88.150	89.950	88.150	89.150	87.020	26,155,789
2026-05-06	85.250	87.450	85.250	87.450	85.360	29,584,609
2026-05-05	84.700	85.900	84.100	85.900	83.847	14,130,250
2026-05-04	87.500	87.600	85.900	86.000	83.945	18,212,650
2026-04-30	86.600	87.150	84.400	85.050	83.018	36,086,898
2026-04-29	84.250	85.400	83.350	84.950	82.920	33,307,660
2026-04-28	83.800	84.150	82.800	83.150	81.163	21,920,619
2026-04-27	81.000	83.700	81.000	83.200	81.212	22,594,760

← NewerPage 2 of 21 · 1,230 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.