AIA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	71.400	71.500	70.800	71.050	69.352	12,246,870
2025-10-23	70.700	71.550	70.500	70.900	69.206	18,605,051
2025-10-22	71.650	72.000	70.550	70.550	68.864	35,604,398
2025-10-21	72.500	73.900	72.450	72.900	71.158	20,074,330
2025-10-20	70.900	72.600	70.900	72.100	70.377	32,783,469
2025-10-17	69.950	71.400	68.950	69.050	67.400	30,498,789
2025-10-16	70.750	70.900	69.900	70.600	68.913	33,928,801
2025-10-15	70.200	71.450	70.200	71.000	69.304	36,624,090
2025-10-14	71.750	72.600	69.850	70.100	68.425	26,857,400
2025-10-13	71.350	72.000	70.650	71.750	70.036	31,816,490
2025-10-10	73.950	74.800	72.800	73.900	72.134	19,959,340
2025-10-09	75.050	75.050	73.950	74.100	72.329	19,907,740
2025-10-08	75.200	75.900	74.000	74.650	72.866	20,096,480
2025-10-06	74.050	75.400	74.050	75.200	73.403	15,796,490
2025-10-03	74.550	74.650	73.750	74.250	72.476	13,329,600
2025-10-02	74.200	75.250	73.750	74.550	72.769	24,510,369
2025-09-30	74.350	75.600	74.100	74.650	72.866	27,785,820
2025-09-29	73.200	74.950	73.100	74.350	72.573	39,473,980
2025-09-26	70.900	72.350	70.150	71.700	69.987	22,363,660
2025-09-25	70.500	72.100	70.100	71.250	69.548	30,082,471
2025-09-24	69.750	70.700	69.750	70.400	68.718	34,915,379
2025-09-23	72.400	72.500	70.700	70.900	69.206	27,298,250
2025-09-22	71.800	72.000	70.950	72.000	70.280	28,062,189
2025-09-19	73.000	73.000	71.650	71.800	70.084	45,183,820
2025-09-18	74.500	74.950	72.900	73.200	71.451	18,041,641
2025-09-17	74.500	75.000	73.550	74.500	72.720	17,097,330
2025-09-16	76.650	76.650	73.800	74.150	72.378	21,135,600
2025-09-15	75.650	76.200	74.700	75.100	73.306	15,234,100
2025-09-12	76.500	76.900	75.400	75.800	73.989	16,562,471
2025-09-11	76.100	76.200	75.150	75.350	73.550	28,237,580
2025-09-10	75.250	76.350	74.700	76.100	74.282	35,443,480
2025-09-09	73.800	75.300	73.250	74.900	73.110	39,076,422
2025-09-08	71.800	73.250	71.800	73.000	71.256	19,883,180
2025-09-05	71.500	71.750	70.600	71.650	69.938	18,965,289
2025-09-04	72.550	73.000	71.800	72.000	69.801	16,230,150
2025-09-03	72.700	73.900	72.050	72.300	70.092	18,491,090
2025-09-02	73.300	73.750	72.500	72.700	70.480	28,427,381
2025-09-01	74.500	74.500	73.300	74.100	71.837	20,797,529
2025-08-29	72.750	74.000	72.700	73.400	71.159	25,387,410
2025-08-28	71.950	72.750	71.500	72.500	70.286	26,144,730
2025-08-27	73.700	73.950	72.100	72.400	70.189	26,367,891
2025-08-26	74.250	74.800	73.400	73.450	71.207	26,756,480
2025-08-25	73.650	74.850	73.450	74.600	72.322	22,309,100
2025-08-22	73.450	73.900	71.600	72.850	70.625	31,231,150
2025-08-21	73.400	74.150	72.500	73.450	71.207	25,962,000
2025-08-20	73.600	74.350	72.900	74.100	71.837	19,137,410
2025-08-19	74.750	75.450	74.000	74.200	71.934	18,806,820
2025-08-18	74.450	75.300	73.950	74.600	72.322	26,952,939
2025-08-15	75.150	75.900	74.100	74.950	72.661	35,207,820
2025-08-14	76.550	77.500	75.650	76.900	74.552	29,847,340
2025-08-13	74.000	76.600	73.950	76.400	74.067	36,763,832
2025-08-12	73.350	74.150	73.300	74.150	71.886	15,850,530
2025-08-11	73.600	74.600	73.250	73.600	71.352	14,365,630
2025-08-08	73.950	73.950	73.250	73.600	71.352	16,628,811
2025-08-07	73.850	74.800	73.550	74.500	72.225	24,728,619
2025-08-06	73.500	74.200	73.100	73.550	71.304	17,923,250
2025-08-05	71.600	74.050	71.600	73.500	71.256	25,555,910
2025-08-04	71.350	72.000	70.750	71.850	69.656	17,534,590
2025-08-01	73.400	73.600	71.200	71.350	69.171	23,287,961
2025-07-31	73.200	74.000	72.850	73.400	71.159	34,014,219

← NewerPage 5 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.