AIA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	62.550	62.750	61.550	61.750	58.662	71,043,297
2025-05-06	61.350	61.900	59.850	60.000	56.999	54,670,961
2025-05-02	59.500	59.550	57.500	59.100	56.144	38,970,641
2025-04-30	56.700	58.300	56.200	58.100	55.194	71,622,805
2025-04-29	54.600	55.350	54.100	54.550	51.822	29,920,689
2025-04-28	55.250	55.400	53.850	54.600	51.869	28,646,990
2025-04-25	56.300	56.600	55.050	55.050	52.297	27,719,689
2025-04-24	56.450	56.800	55.200	55.600	52.819	29,324,980
2025-04-23	55.000	56.250	54.850	55.950	53.152	41,103,191
2025-04-22	53.900	54.650	53.600	54.450	51.727	32,268,061
2025-04-17	53.150	54.750	53.000	54.250	51.537	35,528,602
2025-04-16	52.250	52.900	51.850	52.750	50.112	30,846,410
2025-04-15	52.300	52.850	51.950	52.700	50.064	29,925,920
2025-04-14	51.550	52.600	51.200	52.200	49.589	41,698,406
2025-04-11	49.950	50.650	48.600	50.150	47.642	59,343,578
2025-04-10	51.050	51.850	50.050	50.650	48.117	57,666,621
2025-04-09	50.850	51.500	49.300	49.950	47.452	96,683,148
2025-04-08	54.200	54.500	52.000	53.150	50.492	55,296,320
2025-04-07	55.050	55.900	52.450	52.800	50.159	87,726,016
2025-04-03	59.000	60.400	58.950	59.650	56.667	35,092,191
2025-04-02	59.950	60.400	59.100	60.200	57.189	22,895,699
2025-04-01	58.300	60.000	58.300	59.750	56.762	25,532,680
2025-03-31	59.500	59.600	58.200	58.600	55.669	40,180,047
2025-03-28	59.500	60.850	59.250	59.600	56.619	24,129,311
2025-03-27	59.350	60.550	59.050	59.850	56.857	24,109,660
2025-03-26	59.200	59.450	58.400	58.900	55.954	31,252,391
2025-03-25	59.000	59.700	58.350	58.500	55.574	44,232,602
2025-03-24	60.000	60.250	59.150	60.150	57.142	46,454,312
2025-03-21	62.250	62.450	59.850	60.500	57.474	78,638,656
2025-03-20	63.800	63.800	61.550	62.250	59.137	57,171,031
2025-03-19	62.500	63.450	62.250	63.400	60.229	33,731,047
2025-03-18	63.950	64.400	61.750	62.450	59.327	42,457,520
2025-03-17	63.200	64.000	61.950	62.200	59.089	53,116,047
2025-03-14	61.500	62.000	60.150	61.250	58.187	63,054,793
2025-03-13	63.050	63.800	62.150	62.800	59.659	32,837,891
2025-03-12	63.700	64.700	63.000	63.800	60.609	44,415,281
2025-03-11	62.800	63.850	61.600	63.600	60.419	46,867,301
2025-03-10	62.900	64.700	62.250	62.800	59.659	45,945,699
2025-03-07	63.800	64.400	63.250	63.700	60.514	48,178,621
2025-03-06	62.100	64.000	61.900	63.900	60.704	64,100,770
2025-03-05	60.800	61.800	59.850	61.150	58.092	30,759,311
2025-03-04	58.750	60.250	58.250	59.800	56.809	39,453,762
2025-03-03	60.000	60.350	58.700	59.000	56.049	40,702,879
2025-02-28	60.600	60.850	58.900	59.400	56.429	52,170,461
2025-02-27	59.850	61.450	59.700	60.900	57.854	65,445,992
2025-02-26	57.700	60.150	57.550	59.650	56.667	53,480,320
2025-02-25	56.600	57.800	56.600	57.400	54.529	35,893,219
2025-02-24	57.700	59.400	57.350	58.350	55.432	51,047,059
2025-02-21	56.050	58.050	55.450	58.000	55.099	58,085,230
2025-02-20	55.300	56.200	55.050	55.050	52.297	25,022,240
2025-02-19	55.000	56.000	54.700	55.800	53.009	28,058,820
2025-02-18	55.250	56.250	54.950	55.400	52.629	39,777,762
2025-02-17	55.600	56.600	55.000	55.250	52.487	43,561,238
2025-02-14	55.450	56.500	55.350	56.300	53.484	62,718,832
2025-02-13	52.450	55.600	52.250	54.500	51.774	93,713,203
2025-02-12	51.000	52.500	50.900	51.700	49.114	61,893,688
2025-02-11	52.150	52.500	51.150	51.250	48.687	41,296,680
2025-02-10	52.350	53.600	52.200	52.600	49.969	58,895,473
2025-02-07	53.150	53.550	52.600	53.100	50.444	46,321,281
2025-02-06	52.000	53.300	52.000	53.250	50.587	31,601,051

← NewerPage 7 of 21 · 1,231 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.