AIA Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	83.900	84.850	81.600	82.050	72.832	32,083,961
2021-11-29	83.950	85.300	83.700	83.900	74.474	21,207,141
2021-11-26	86.450	86.650	84.500	84.600	75.095	20,669,539
2021-11-25	88.500	88.500	87.000	87.500	77.670	14,027,140
2021-11-24	86.500	88.750	86.000	87.600	77.758	25,057,721
2021-11-23	85.200	86.200	85.000	85.350	75.761	12,405,630
2021-11-22	86.000	86.450	85.450	85.600	75.983	20,814,779
2021-11-19	83.800	84.600	83.600	84.600	75.095	13,349,520
2021-11-18	84.850	85.950	84.600	84.950	75.406	19,752,090
2021-11-17	85.800	85.800	84.400	85.300	75.717	14,938,330
2021-11-16	85.400	86.450	85.400	85.800	76.161	19,481,061
2021-11-15	84.950	85.550	84.050	85.150	75.584	34,884,367
2021-11-12	82.950	84.050	82.900	83.200	73.853	30,231,410
2021-11-11	83.000	83.700	81.550	82.950	73.631	41,551,762
2021-11-10	83.500	84.400	81.200	82.550	73.276	47,602,129
2021-11-09	86.200	86.750	85.400	85.600	75.983	19,758,551
2021-11-08	85.250	87.250	85.250	86.150	76.471	18,961,180
2021-11-05	86.000	87.950	85.700	86.150	76.471	28,310,240
2021-11-04	86.050	86.100	84.800	85.600	75.983	18,028,580
2021-11-03	86.800	87.350	85.500	86.050	76.382	21,336,600
2021-11-02	89.950	89.950	88.000	88.200	78.291	12,655,020
2021-11-01	88.250	88.400	86.500	87.850	77.980	16,503,461
2021-10-29	88.100	88.800	87.150	87.850	77.980	24,244,141
2021-10-28	88.700	89.850	88.000	89.550	79.489	15,121,310
2021-10-27	89.000	89.650	88.250	88.800	78.824	14,964,390
2021-10-26	91.100	91.100	89.750	90.250	80.111	9,777,681
2021-10-25	89.900	91.400	89.050	90.950	80.732	17,117,590
2021-10-22	89.700	90.100	88.700	89.400	79.356	12,876,090
2021-10-21	91.100	91.100	89.000	89.700	79.622	16,890,100

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.