AIA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	61.200	62.800	61.200	62.700	59.564	16,814,650
2024-11-04	62.250	62.350	61.600	61.950	58.852	14,664,940
2024-11-01	61.750	62.500	61.450	62.250	59.137	19,961,461
2024-10-31	61.800	62.850	61.300	61.450	58.377	30,746,939
2024-10-30	62.000	62.750	61.100	61.200	58.139	25,864,631
2024-10-29	62.200	63.400	62.200	62.500	59.374	20,904,039
2024-10-28	62.600	63.050	61.850	62.600	59.469	30,053,180
2024-10-25	62.450	64.350	62.450	62.850	59.707	31,594,199
2024-10-24	62.400	62.950	61.750	61.900	58.804	27,796,949
2024-10-23	61.800	62.250	61.100	61.350	58.282	18,687,980
2024-10-22	61.750	62.350	61.200	61.400	58.329	20,452,461
2024-10-21	62.950	63.000	61.800	62.000	58.899	27,864,980
2024-10-18	62.500	63.750	61.400	63.400	60.229	34,443,820
2024-10-17	63.950	64.450	62.100	62.500	59.374	32,277,570
2024-10-16	62.000	64.000	62.000	63.200	60.039	31,744,721
2024-10-15	66.050	66.400	63.050	63.650	60.467	46,337,809
2024-10-14	67.300	67.400	65.200	66.050	62.747	39,153,488
2024-10-10	67.400	68.700	66.450	67.100	63.744	46,008,559
2024-10-09	66.700	67.850	63.850	65.100	61.844	52,651,219
2024-10-08	70.350	70.650	64.450	64.700	61.464	109,383,695
2024-10-07	74.100	74.550	71.700	72.150	68.542	81,844,258
2024-10-04	71.750	74.600	70.600	74.550	70.822	71,344,227
2024-10-03	74.500	74.500	70.550	71.750	68.162	83,121,688
2024-10-02	71.250	72.450	68.700	72.200	68.589	112,856,094
2024-09-30	72.000	72.750	69.650	69.650	66.167	87,662,766
2024-09-27	67.500	68.800	67.250	68.350	64.932	112,982,602
2024-09-26	61.200	63.600	60.800	63.600	60.419	63,054,719
2024-09-25	62.400	62.700	60.400	60.650	57.617	58,054,754
2024-09-24	59.000	59.850	58.850	59.650	56.667	42,577,406
2024-09-23	58.250	58.900	57.900	58.100	55.194	27,039,670
2024-09-20	57.000	58.450	56.700	58.250	55.337	68,533,953
2024-09-19	54.350	56.700	54.350	56.450	53.627	45,715,129
2024-09-17	55.000	55.500	54.500	55.000	52.249	24,058,090
2024-09-16	54.350	55.150	54.350	54.750	52.012	12,603,590
2024-09-13	55.000	55.900	54.700	54.850	52.107	20,133,061
2024-09-12	54.250	55.450	53.850	55.150	52.392	40,774,793
2024-09-11	53.400	53.400	52.300	53.200	50.539	34,485,379
2024-09-10	54.350	55.350	53.350	53.500	50.824	41,220,434
2024-09-09	54.600	54.950	53.800	54.000	51.299	37,748,820
2024-09-05	54.500	55.400	54.500	55.000	51.819	22,538,949
2024-09-04	53.700	54.550	53.650	54.250	51.112	24,298,500
2024-09-03	55.150	55.300	54.550	54.750	51.583	12,258,410
2024-09-02	55.550	55.650	54.450	55.100	51.913	18,261,551
2024-08-30	55.600	57.000	55.450	55.450	52.243	58,328,020
2024-08-29	55.150	55.850	54.500	55.700	52.478	21,354,240
2024-08-28	55.650	56.200	55.050	55.200	52.007	20,752,430
2024-08-27	55.150	55.650	54.800	55.650	52.431	27,501,270
2024-08-26	55.000	55.500	54.750	55.150	51.960	27,233,119
2024-08-23	54.750	55.350	53.950	54.500	51.348	37,975,359
2024-08-22	50.500	54.450	50.500	54.450	51.301	86,491,750
2024-08-21	51.900	52.100	51.150	51.400	48.427	32,940,949
2024-08-20	51.950	52.450	51.800	52.100	49.086	27,000,471
2024-08-19	52.600	52.600	51.800	51.950	48.945	22,482,811
2024-08-16	51.900	52.450	51.750	52.000	48.992	28,808,721
2024-08-15	51.500	52.650	51.200	51.550	48.568	26,717,971
2024-08-14	52.050	52.750	51.600	51.750	48.757	31,161,869
2024-08-13	52.400	53.300	52.250	52.650	49.605	24,323,869
2024-08-12	52.500	52.800	51.600	51.900	48.898	17,809,010
2024-08-09	53.100	53.300	52.400	52.600	49.558	20,665,609
2024-08-08	51.100	52.450	50.750	52.000	48.992	22,676,920

← NewerPage 9 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.