AIA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	81.450	81.950	81.000	81.650	79.699	24,782,109
2026-04-23	82.050	82.700	81.750	81.750	79.797	27,554,430
2026-04-22	82.950	83.550	82.800	83.200	81.212	17,968,699
2026-04-21	82.950	83.750	82.600	82.800	80.822	16,310,640
2026-04-20	81.650	83.750	81.650	83.500	81.505	24,183,141
2026-04-17	82.900	83.500	81.600	81.600	79.650	35,681,180
2026-04-16	85.100	85.450	83.850	84.250	82.237	26,718,529
2026-04-15	87.000	87.850	83.850	83.850	81.846	44,494,434
2026-04-14	88.400	88.900	86.900	87.000	84.921	20,866,600
2026-04-13	87.100	88.300	86.150	87.400	85.312	15,399,570
2026-04-10	90.000	90.500	88.850	88.950	86.825	16,890,520
2026-04-09	88.150	88.900	87.550	88.500	86.385	21,170,000
2026-04-08	90.450	92.150	87.850	88.650	86.532	45,883,191
2026-04-02	87.500	87.700	85.300	86.150	84.092	18,188,930
2026-04-01	87.800	88.600	87.250	87.500	85.409	31,740,740
2026-03-31	84.750	85.850	83.500	84.850	82.823	25,603,439
2026-03-30	85.650	85.650	83.100	84.950	82.920	30,317,480
2026-03-27	84.050	86.600	84.050	85.650	83.603	26,334,529
2026-03-26	87.100	87.400	86.300	87.000	84.921	39,387,113
2026-03-25	86.500	87.000	85.200	86.800	84.726	33,596,152
2026-03-24	82.750	85.300	81.650	85.100	83.067	29,366,270
2026-03-23	83.000	83.800	78.700	79.350	77.454	38,848,941
2026-03-20	84.700	86.800	84.200	86.050	83.994	39,305,320
2026-03-19	81.500	83.950	81.500	82.800	80.822	24,816,949
2026-03-18	83.500	85.150	83.450	84.550	82.530	16,774,510
2026-03-17	83.900	84.850	83.000	83.000	81.017	19,931,270
2026-03-16	81.750	83.600	81.750	83.400	81.407	17,052,490
2026-03-13	83.300	84.050	81.600	81.800	79.845	26,751,760
2026-03-12	84.700	86.250	83.800	84.350	82.335	32,544,350
2026-03-11	86.550	87.400	85.650	86.450	84.384	37,398,633
2026-03-10	83.800	85.650	83.350	85.650	83.603	42,400,887
2026-03-09	81.500	82.400	80.350	81.800	79.845	51,484,578
2026-03-06	86.000	86.500	84.050	85.600	83.555	38,772,301
2026-03-05	83.100	85.200	82.150	85.100	83.067	41,176,113
2026-03-04	83.900	83.900	80.050	81.000	79.065	37,790,352
2026-03-03	84.500	85.600	83.850	85.000	82.969	26,761,689
2026-03-02	86.300	86.300	83.150	85.000	82.969	31,912,641
2026-02-27	85.750	86.800	85.050	86.800	84.726	25,005,660
2026-02-26	87.000	88.000	84.550	84.700	82.676	26,179,439
2026-02-25	85.500	85.750	83.950	84.500	82.481	21,939,410
2026-02-24	86.950	86.950	84.350	84.850	82.823	29,872,711
2026-02-23	84.350	85.800	83.750	85.650	83.603	28,770,189
2026-02-20	82.350	83.150	81.850	82.300	80.334	29,480,711
2026-02-16	81.000	83.150	81.000	82.350	80.382	22,151,689
2026-02-13	82.000	82.950	79.700	80.300	78.381	57,208,238
2026-02-12	85.450	85.800	83.700	83.800	81.798	22,715,740
2026-02-11	86.500	86.650	85.350	85.550	83.506	16,940,180
2026-02-10	87.200	87.900	85.250	85.900	83.847	32,851,730
2026-02-09	85.400	86.500	84.900	86.350	84.287	30,972,510
2026-02-06	84.850	86.850	83.350	83.500	81.505	56,550,559
2026-02-05	89.200	89.800	86.350	88.400	86.288	28,273,330
2026-02-04	90.600	91.000	89.500	90.700	88.533	25,440,520
2026-02-03	90.400	90.700	88.650	89.450	87.313	26,032,971
2026-02-02	91.100	91.100	87.350	89.050	86.922	36,008,527
2026-01-30	90.500	92.100	90.050	90.350	88.191	40,530,680
2026-01-29	89.800	91.250	89.250	90.950	88.777	34,683,539
2026-01-28	86.600	89.250	86.200	88.850	86.727	37,716,207
2026-01-27	84.750	86.450	83.100	86.450	84.384	31,588,289
2026-01-26	84.100	84.150	82.650	83.050	81.066	25,141,580
2026-01-23	82.600	83.600	82.300	83.050	81.066	21,516,859

← NewerPage 3 of 5 · 245 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.