AIA Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 74.800 | 74.900 | 73.850 | 74.250 | 71.983 | 25,066,270 |
| 2025-07-29 | 74.050 | 75.450 | 73.650 | 74.800 | 72.516 | 41,457,660 |
| 2025-07-28 | 70.950 | 74.750 | 70.900 | 74.050 | 71.789 | 55,250,688 |
| 2025-07-25 | 69.950 | 71.200 | 69.850 | 70.550 | 68.396 | 24,952,350 |
| 2025-07-24 | 71.400 | 71.750 | 70.600 | 71.300 | 69.123 | 33,004,949 |
| 2025-07-23 | 71.000 | 71.400 | 69.800 | 71.250 | 69.074 | 42,596,340 |
| 2025-07-22 | 68.950 | 69.700 | 68.700 | 69.350 | 67.232 | 20,532,391 |
| 2025-07-21 | 69.000 | 69.400 | 68.300 | 69.350 | 67.232 | 21,446,539 |
| 2025-07-18 | 68.600 | 68.900 | 68.150 | 68.800 | 66.699 | 19,323,029 |
| 2025-07-17 | 68.100 | 68.500 | 67.500 | 67.650 | 65.584 | 25,558,150 |
| 2025-07-16 | 69.250 | 69.550 | 67.900 | 67.950 | 65.875 | 25,334,449 |
| 2025-07-15 | 68.000 | 69.250 | 68.000 | 68.950 | 66.844 | 24,884,760 |
| 2025-07-14 | 69.300 | 69.950 | 68.200 | 68.250 | 66.166 | 24,216,000 |
| 2025-07-11 | 68.000 | 70.600 | 68.000 | 69.650 | 67.523 | 39,128,754 |
| 2025-07-10 | 68.450 | 69.000 | 67.850 | 68.100 | 66.020 | 25,277,680 |
| 2025-07-09 | 68.550 | 69.000 | 68.000 | 68.500 | 66.408 | 21,714,449 |
| 2025-07-08 | 68.000 | 68.900 | 68.000 | 68.700 | 66.602 | 31,613,570 |
| 2025-07-07 | 68.650 | 69.150 | 68.000 | 68.400 | 66.311 | 29,606,699 |
| 2025-07-04 | 71.000 | 71.850 | 68.600 | 69.150 | 67.038 | 448,094,344 |
| 2025-07-03 | 71.500 | 72.400 | 70.650 | 72.350 | 70.141 | 26,527,990 |
| 2025-07-02 | 70.900 | 71.550 | 70.500 | 71.050 | 68.880 | 26,512,881 |
| 2025-06-30 | 71.250 | 71.800 | 70.400 | 70.400 | 68.250 | 34,753,359 |
| 2025-06-27 | 71.650 | 72.700 | 71.200 | 71.600 | 69.414 | 38,253,566 |
| 2025-06-26 | 71.150 | 71.300 | 70.450 | 71.000 | 68.832 | 32,602,131 |
| 2025-06-25 | 70.200 | 71.750 | 69.950 | 71.600 | 69.414 | 29,387,580 |
| 2025-06-24 | 69.000 | 71.200 | 69.000 | 70.850 | 68.686 | 29,635,730 |
| 2025-06-23 | 66.650 | 68.650 | 66.550 | 68.450 | 66.360 | 21,210,811 |
| 2025-06-20 | 67.100 | 68.150 | 66.900 | 67.850 | 65.778 | 21,865,590 |
| 2025-06-19 | 68.100 | 68.550 | 66.600 | 66.750 | 64.712 | 19,580,221 |
| 2025-06-18 | 68.500 | 68.900 | 67.700 | 68.100 | 66.020 | 19,158,131 |
| 2025-06-17 | 69.000 | 69.250 | 68.550 | 68.950 | 66.844 | 21,087,680 |
| 2025-06-16 | 69.000 | 69.650 | 68.100 | 68.750 | 66.651 | 24,387,529 |
| 2025-06-13 | 68.900 | 69.850 | 68.550 | 69.150 | 67.038 | 19,863,180 |
| 2025-06-12 | 70.800 | 70.800 | 68.750 | 68.900 | 66.796 | 33,012,891 |
| 2025-06-11 | 69.700 | 71.550 | 69.600 | 70.150 | 68.008 | 37,407,301 |
| 2025-06-10 | 69.050 | 69.950 | 68.800 | 69.700 | 67.572 | 32,163,641 |
| 2025-06-09 | 67.400 | 69.050 | 67.400 | 68.950 | 66.844 | 33,642,621 |
| 2025-06-06 | 67.800 | 69.000 | 67.050 | 67.050 | 65.002 | 41,052,820 |
| 2025-06-05 | 66.800 | 67.600 | 66.300 | 66.850 | 64.809 | 23,120,381 |
| 2025-06-04 | 66.400 | 67.050 | 65.900 | 66.050 | 64.033 | 28,402,100 |
| 2025-06-03 | 66.100 | 67.650 | 66.100 | 67.000 | 64.954 | 29,395,330 |
| 2025-06-02 | 65.650 | 65.750 | 64.150 | 65.700 | 63.694 | 33,795,168 |
| 2025-05-30 | 65.250 | 65.700 | 64.950 | 65.650 | 63.645 | 56,683,648 |
| 2025-05-29 | 63.450 | 65.200 | 63.450 | 65.000 | 63.015 | 29,791,221 |
| 2025-05-28 | 63.600 | 65.000 | 63.100 | 63.450 | 61.512 | 30,245,770 |
| 2025-05-27 | 64.450 | 65.400 | 64.050 | 65.200 | 61.939 | 25,170,260 |
| 2025-05-26 | 64.750 | 65.550 | 64.100 | 64.450 | 61.227 | 21,244,920 |
| 2025-05-23 | 65.000 | 65.300 | 64.350 | 64.850 | 61.607 | 22,771,080 |
| 2025-05-22 | 65.600 | 65.850 | 64.800 | 65.350 | 62.082 | 36,393,539 |
| 2025-05-21 | 66.500 | 67.350 | 65.550 | 65.950 | 62.652 | 34,263,129 |
| 2025-05-20 | 65.150 | 67.650 | 65.000 | 66.850 | 63.507 | 39,447,879 |
| 2025-05-19 | 65.400 | 66.450 | 64.750 | 65.600 | 62.319 | 33,363,301 |
| 2025-05-16 | 66.000 | 66.300 | 65.400 | 66.000 | 62.699 | 30,776,350 |
| 2025-05-15 | 67.900 | 67.900 | 65.650 | 65.850 | 62.557 | 50,013,391 |
| 2025-05-14 | 62.500 | 65.450 | 62.300 | 65.300 | 62.034 | 53,906,289 |
| 2025-05-13 | 63.200 | 63.250 | 61.750 | 62.100 | 58.994 | 33,996,922 |
| 2025-05-12 | 62.000 | 64.000 | 62.000 | 63.200 | 60.039 | 32,561,529 |
| 2025-05-09 | 61.900 | 61.900 | 60.850 | 61.550 | 58.472 | 24,082,490 |
| 2025-05-08 | 61.000 | 61.750 | 60.550 | 61.150 | 58.092 | 33,902,070 |
| 2025-05-07 | 62.550 | 62.750 | 61.550 | 61.750 | 58.662 | 71,043,297 |
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.