AIA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	84.700	85.300	82.200	82.500	80.529	25,542,779
2026-01-21	82.050	83.250	82.050	82.850	80.870	12,502,970
2026-01-20	82.800	83.600	82.200	82.850	80.870	16,904,189
2026-01-19	82.800	83.400	82.150	82.950	80.968	10,246,310
2026-01-16	84.300	84.950	82.800	83.550	81.554	22,406,900
2026-01-15	84.700	86.000	84.350	84.850	82.823	28,506,520
2026-01-14	84.200	84.950	83.500	84.700	82.676	22,040,400
2026-01-13	85.050	86.350	84.000	84.400	82.383	25,115,160
2026-01-12	84.250	84.250	83.350	83.700	81.700	18,280,199
2026-01-09	83.700	84.450	82.500	84.300	82.286	19,090,119
2026-01-08	85.000	85.500	83.000	83.850	81.846	28,837,391
2026-01-07	85.650	85.950	84.900	85.950	83.896	28,891,520
2026-01-06	85.600	86.200	84.200	86.050	83.994	36,035,848
2026-01-05	83.250	84.500	83.200	83.900	81.895	18,046,279
2026-01-02	81.500	83.400	80.100	83.300	81.310	12,639,370
2025-12-31	81.500	81.500	79.750	79.900	77.991	11,985,430
2025-12-30	81.950	82.050	80.750	81.650	79.699	13,658,820
2025-12-29	83.600	84.100	82.150	82.200	80.236	11,677,810
2025-12-24	82.400	83.900	82.400	83.250	81.261	7,769,851
2025-12-23	82.850	83.500	82.550	82.650	80.675	12,849,870
2025-12-22	82.500	82.900	81.800	82.650	80.675	17,562,119
2025-12-19	82.100	82.500	81.050	82.500	80.529	26,792,801
2025-12-18	80.000	82.000	80.000	81.350	79.406	21,866,279
2025-12-17	79.850	80.950	79.650	80.950	79.016	25,038,779
2025-12-16	80.650	80.650	78.500	79.800	77.893	20,272,080
2025-12-15	78.900	81.350	78.600	80.650	78.723	26,638,471
2025-12-12	77.350	79.450	77.350	79.000	77.112	20,888,160
2025-12-11	77.700	78.550	76.950	77.300	75.453	23,909,811
2025-12-10	77.000	77.550	76.550	77.500	75.648	14,165,720
2025-12-09	78.300	78.600	77.200	77.250	75.404	16,835,590
2025-12-08	78.650	79.600	77.900	77.900	76.039	16,128,340
2025-12-05	78.300	78.800	77.550	78.300	76.429	29,602,070
2025-12-04	79.550	79.900	78.600	79.000	77.112	16,779,619
2025-12-03	80.000	81.000	79.400	79.550	77.649	21,526,260
2025-12-02	81.400	82.500	80.450	80.800	78.869	15,628,710
2025-12-01	81.450	81.450	79.900	80.500	78.577	18,639,350
2025-11-28	81.550	81.550	80.500	80.600	78.674	16,508,561
2025-11-27	81.100	82.650	80.950	82.050	80.089	27,770,641
2025-11-26	79.850	81.000	79.850	80.700	78.772	22,906,590
2025-11-25	79.300	80.100	79.050	79.250	77.356	24,228,330
2025-11-24	78.350	79.000	77.950	79.000	77.112	32,639,721
2025-11-21	77.100	77.650	76.500	76.800	74.965	20,028,020
2025-11-20	79.200	79.800	78.500	78.950	77.064	20,753,510
2025-11-19	78.950	78.950	77.250	77.950	76.087	20,383,881
2025-11-18	80.300	80.600	78.350	78.550	76.673	21,240,061
2025-11-17	80.650	82.150	80.600	81.300	79.357	19,772,471
2025-11-14	82.300	83.250	82.100	82.350	80.382	23,478,730
2025-11-13	83.250	84.950	83.250	84.150	82.139	22,343,160
2025-11-12	83.050	84.600	83.000	84.100	82.090	22,823,221
2025-11-11	81.650	83.550	81.500	82.350	80.382	29,262,420
2025-11-10	81.150	81.900	80.350	81.300	79.357	21,970,160
2025-11-07	81.200	81.600	80.550	81.500	79.553	23,373,020
2025-11-06	80.000	81.450	79.950	81.200	79.260	34,255,379
2025-11-05	78.450	80.150	77.800	79.600	77.698	35,048,102
2025-11-04	80.350	80.600	79.400	79.650	77.747	36,774,641
2025-11-03	77.450	79.950	76.950	79.950	78.040	62,096,047
2025-10-31	76.100	76.800	74.800	75.450	73.647	45,248,566
2025-10-30	74.650	75.350	73.000	73.200	71.451	35,597,340
2025-10-28	72.800	74.700	72.550	74.600	72.817	43,540,121
2025-10-27	71.900	72.900	71.350	72.150	70.426	23,286,900

← NewerPage 4 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.