AIA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	54.150	54.450	52.700	53.000	50.349	37,197,840
2025-02-04	54.000	54.650	52.800	54.050	51.347	44,459,180
2025-02-03	52.650	53.600	52.350	53.450	50.777	52,807,930
2025-01-28	54.550	54.800	54.000	54.250	51.537	18,665,109
2025-01-27	53.600	54.500	53.450	53.750	51.062	34,246,719
2025-01-24	54.800	54.950	54.150	54.550	51.822	26,384,789
2025-01-23	54.850	55.200	53.850	53.950	51.252	23,322,689
2025-01-22	55.150	55.850	54.550	54.700	51.964	21,732,240
2025-01-21	55.650	55.900	55.050	55.500	52.724	16,771,850
2025-01-20	55.050	55.700	54.800	54.850	52.107	15,923,100
2025-01-17	54.100	55.050	53.950	54.400	51.679	19,761,391
2025-01-16	53.100	54.650	53.100	54.200	51.489	26,543,070
2025-01-15	52.150	53.350	52.050	53.100	50.444	32,555,580
2025-01-14	52.500	53.100	51.800	52.750	50.112	39,386,070
2025-01-13	51.900	52.350	50.900	52.150	49.542	29,462,250
2025-01-10	52.500	53.050	52.200	52.600	49.969	24,837,461
2025-01-09	52.900	53.500	52.900	53.050	50.397	33,524,180
2025-01-08	54.550	54.900	53.550	53.800	51.109	28,017,180
2025-01-07	54.450	55.650	54.150	54.650	51.917	20,032,189
2025-01-06	56.200	56.300	54.800	55.250	52.487	14,754,820
2025-01-03	55.950	56.050	55.100	55.500	52.724	17,714,150
2025-01-02	55.850	56.300	54.800	55.300	52.534	26,642,609
2024-12-31	56.150	56.850	56.100	56.300	53.484	8,143,898
2024-12-30	55.850	56.600	55.850	56.300	53.484	10,271,160
2024-12-27	56.400	57.050	56.200	56.300	53.484	14,636,500
2024-12-24	55.600	57.400	55.600	56.700	53.864	19,468,439
2024-12-23	55.350	55.900	55.200	55.450	52.677	18,508,840
2024-12-20	54.600	55.150	54.300	54.800	52.059	36,365,000
2024-12-19	54.000	54.800	54.000	54.600	51.869	31,822,600
2024-12-18	55.500	55.600	54.900	55.150	52.392	29,660,949
2024-12-17	54.550	55.350	54.550	54.700	51.964	54,671,859
2024-12-16	55.900	56.300	54.900	55.100	52.344	43,539,129
2024-12-13	57.800	57.800	56.500	56.500	53.674	35,572,887
2024-12-12	57.350	58.400	57.050	57.800	54.909	24,705,840
2024-12-11	59.300	59.550	57.900	58.150	55.242	27,603,330
2024-12-10	60.300	60.500	59.150	59.300	56.334	56,254,539
2024-12-09	56.600	58.250	56.300	58.200	55.289	36,598,648
2024-12-06	56.300	57.800	56.300	57.550	54.672	33,180,219
2024-12-05	56.300	56.800	56.150	56.600	53.769	31,307,830
2024-12-04	58.000	58.000	57.350	57.500	54.624	23,594,641
2024-12-03	58.250	58.300	57.300	58.150	55.242	31,333,320
2024-12-02	58.500	58.750	57.450	57.900	55.004	26,304,250
2024-11-29	57.950	58.800	57.750	58.150	55.242	20,513,699
2024-11-28	57.100	58.350	56.750	57.950	55.052	23,745,730
2024-11-27	57.050	58.300	56.850	58.100	55.194	29,498,449
2024-11-26	56.500	57.200	56.450	57.100	54.244	21,891,061
2024-11-25	56.800	57.750	56.600	56.650	53.817	53,843,059
2024-11-22	56.900	58.050	56.150	56.450	53.627	40,585,000
2024-11-21	56.550	57.650	56.150	56.850	54.007	33,953,488
2024-11-20	57.350	58.050	57.150	57.400	54.529	38,350,719
2024-11-19	57.250	57.900	57.100	57.200	54.339	29,464,900
2024-11-18	57.600	58.150	56.900	57.000	54.149	44,571,246
2024-11-15	58.050	58.350	56.400	56.800	53.959	46,249,738
2024-11-14	58.900	59.100	57.700	57.850	54.957	32,424,381
2024-11-13	58.600	59.050	58.100	59.000	56.049	27,487,760
2024-11-12	60.550	60.700	58.550	59.000	56.049	27,475,369
2024-11-11	60.650	61.200	60.150	60.550	57.522	24,869,680
2024-11-08	63.000	63.850	61.800	61.950	58.852	33,179,879
2024-11-07	61.000	62.300	60.700	61.800	58.709	26,624,680
2024-11-06	61.600	62.500	60.400	60.950	57.902	31,925,301

← NewerPage 8 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.