AIA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	81.150	81.900	80.600	81.250	72.122	31,042,350
2022-02-25	80.300	82.000	80.300	81.500	72.344	26,604,551
2022-02-24	83.000	83.100	81.100	81.800	72.610	31,552,811
2022-02-23	84.950	85.000	84.300	84.850	75.317	21,098,510
2022-02-22	86.650	86.700	84.050	85.000	75.450	22,260,910
2022-02-21	88.000	88.550	87.050	88.400	78.468	15,095,140
2022-02-18	89.300	89.300	87.500	88.000	78.113	18,915,660
2022-02-17	89.850	91.000	87.800	89.300	79.267	29,741,699
2022-02-16	87.800	88.600	87.250	88.300	78.380	19,506,699
2022-02-15	87.550	87.600	85.650	86.700	76.959	23,091,330
2022-02-14	87.750	87.750	85.800	87.200	77.403	20,567,631
2022-02-11	86.450	87.550	85.750	87.300	77.492	26,627,311
2022-02-10	87.750	87.750	86.000	86.250	76.560	13,992,820
2022-02-09	86.500	87.650	86.450	86.950	77.181	20,171,289
2022-02-08	87.000	87.000	84.850	86.000	76.338	19,348,869
2022-02-07	85.800	85.800	84.000	85.050	75.495	16,661,410
2022-02-04	83.050	85.150	81.350	85.000	75.450	41,986,527
2022-01-31	80.900	81.600	79.600	80.650	71.589	20,848,131
2022-01-28	84.100	84.200	80.550	80.850	71.767	35,789,809
2022-01-27	85.450	85.600	83.000	84.250	74.785	28,973,520
2022-01-26	86.050	86.550	85.300	85.800	76.161	19,070,689
2022-01-25	86.600	86.950	84.500	85.350	75.761	32,788,191
2022-01-24	88.000	89.050	86.950	88.050	78.158	16,849,461
2022-01-21	92.500	92.500	88.200	88.800	78.824	34,792,379
2022-01-20	86.000	88.700	85.050	88.700	78.735	48,645,090
2022-01-19	84.000	84.000	82.900	83.850	74.430	24,650,391
2022-01-18	84.000	84.000	81.600	82.300	73.054	15,322,490
2022-01-17	85.100	85.350	82.900	83.200	73.853	17,325,859
2022-01-14	83.700	84.700	83.250	84.500	75.007	35,967,801
2022-01-13	82.900	83.200	82.300	82.700	73.409	47,113,152
2022-01-12	80.000	81.750	79.500	81.400	72.255	39,670,219
2022-01-11	79.250	79.750	78.250	78.600	69.769	24,225,131
2022-01-10	81.000	81.000	79.250	80.000	71.012	18,791,010
2022-01-07	81.450	81.450	80.200	81.000	71.900	35,461,969
2022-01-06	78.500	79.850	78.100	79.750	70.790	15,549,170
2022-01-05	79.900	80.400	78.250	78.600	69.769	20,112,609
2022-01-04	79.900	80.300	79.150	79.450	70.524	8,883,925
2022-01-03	79.000	79.900	78.850	79.000	70.125	8,579,405
2021-12-31	79.900	79.900	78.400	78.600	69.769	7,607,988
2021-12-30	80.000	80.100	78.550	79.150	70.258	12,040,550
2021-12-29	79.550	79.550	78.800	79.300	70.391	7,157,334
2021-12-28	78.400	79.400	78.150	79.400	70.480	12,204,000
2021-12-24	78.600	79.100	78.450	78.800	69.947	8,032,087
2021-12-23	78.550	79.250	78.100	78.600	69.769	14,750,560
2021-12-22	78.450	78.700	77.900	78.350	69.548	12,237,640
2021-12-21	78.600	78.900	77.400	77.950	69.192	17,089,721
2021-12-20	79.000	79.450	77.700	78.200	69.414	18,621,340
2021-12-17	80.050	80.200	79.550	79.650	70.701	17,767,570
2021-12-16	80.500	80.500	79.500	80.000	71.012	18,949,131
2021-12-15	80.000	80.750	79.200	79.550	70.613	19,360,529
2021-12-14	79.650	80.900	79.650	79.950	70.968	13,943,870
2021-12-13	82.900	83.000	81.200	81.200	72.077	18,389,141
2021-12-10	81.700	82.550	81.700	81.800	72.610	14,991,120
2021-12-09	83.800	83.900	82.500	82.900	73.586	16,469,580
2021-12-08	82.850	83.500	82.500	83.200	73.853	20,556,020
2021-12-07	81.250	82.200	81.000	82.100	72.876	25,372,850
2021-12-06	79.000	81.250	79.000	80.650	71.589	28,390,289
2021-12-03	82.000	82.000	79.650	81.300	72.166	32,306,570
2021-12-02	82.950	83.000	82.300	82.850	73.542	17,343,510
2021-12-01	83.000	83.150	82.200	82.400	73.143	25,572,480

← NewerPage 20 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.