AIA Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.120 | 3.180 | 3.100 | 3.180 | 3.180 | 21,793 |
| 2026-10-19 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1 |
| 2026-10-15 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 657 |
| 2026-10-14 | 3.100 | 3.140 | 3.100 | 3.140 | 3.140 | 47,354 |
| 2026-10-12 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 103 |
| 2026-10-09 | 3.060 | 3.100 | 3.040 | 3.080 | 3.080 | 33,012 |
| 2026-10-08 | 3.020 | 3.040 | 2.960 | 3.020 | 3.020 | 4,136 |
| 2026-10-07 | 2.980 | 3.000 | 2.960 | 3.000 | 3.000 | 12,971 |
| 2026-10-06 | 2.960 | 3.000 | 2.940 | 2.980 | 2.980 | 98,194 |
| 2026-10-05 | 2.960 | 3.020 | 2.940 | 3.020 | 3.020 | 28,053 |
| 2026-10-02 | 3.000 | 3.000 | 2.960 | 2.960 | 2.960 | 48,051 |
| 2026-10-01 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 223 |
| 2026-09-30 | 3.200 | 3.220 | 3.160 | 3.220 | 3.220 | 7,773 |
| 2026-09-29 | 3.200 | 3.200 | 3.160 | 3.200 | 3.200 | 2,057 |
| 2026-09-28 | 3.180 | 3.220 | 3.180 | 3.220 | 3.220 | 3,022 |
| 2026-09-25 | 3.140 | 3.160 | 3.140 | 3.160 | 3.160 | 32,538 |
| 2026-09-24 | 3.240 | 3.260 | 3.200 | 3.260 | 3.260 | 46 |
| 2026-09-23 | 3.220 | 3.260 | 3.200 | 3.260 | 3.260 | 5,654 |
| 2026-09-22 | 3.260 | 3.300 | 3.240 | 3.280 | 3.280 | 11,003 |
| 2026-09-21 | 3.260 | 3.320 | 3.260 | 3.300 | 3.300 | 1,130 |
| 2026-09-18 | 3.260 | 3.300 | 3.260 | 3.300 | 3.300 | 47,201 |
| 2026-09-17 | 3.300 | 3.300 | 3.280 | 3.280 | 3.280 | 127 |
| 2026-09-16 | 3.260 | 3.280 | 3.260 | 3.280 | 3.280 | 3,846 |
| 2026-09-15 | 3.240 | 3.300 | 3.200 | 3.300 | 3.300 | 713 |
| 2026-09-14 | 3.200 | 3.220 | 3.180 | 3.220 | 3.220 | 241 |
| 2026-09-11 | 3.140 | 3.220 | 3.140 | 3.220 | 3.220 | 1,618 |
| 2026-09-10 | 3.240 | 3.240 | 3.160 | 3.220 | 3.220 | 2,190 |
| 2026-09-09 | 3.240 | 3.240 | 3.220 | 3.240 | 3.240 | 9,944 |
| 2026-09-08 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 320 |
| 2026-09-07 | 3.260 | 3.300 | 3.240 | 3.300 | 3.300 | 6,516 |
| 2026-09-04 | 3.300 | 3.300 | 3.260 | 3.260 | 3.260 | 6,097 |
| 2026-09-03 | 3.280 | 3.320 | 3.280 | 3.320 | 3.298 | 409 |
| 2026-09-02 | 3.240 | 3.280 | 3.220 | 3.280 | 3.258 | 1,502 |
| 2026-09-01 | 3.220 | 3.240 | 3.220 | 3.240 | 3.218 | 1,539 |
| 2026-08-31 | 3.180 | 3.200 | 3.160 | 3.200 | 3.178 | 2,441 |
| 2026-08-28 | 3.180 | 3.220 | 3.180 | 3.180 | 3.159 | 19,986 |
| 2026-08-27 | 3.120 | 3.120 | 3.100 | 3.120 | 3.099 | 2,356 |
| 2026-08-26 | 3.120 | 3.160 | 3.120 | 3.120 | 3.099 | 3,757 |
| 2026-08-25 | 3.100 | 3.120 | 3.100 | 3.120 | 3.099 | 1,781 |
| 2026-08-24 | 3.120 | 3.140 | 3.120 | 3.140 | 3.119 | 2,198 |
| 2026-08-21 | 3.100 | 3.140 | 3.100 | 3.140 | 3.119 | 9,698 |
| 2026-08-20 | 3.020 | 3.060 | 3.020 | 3.060 | 3.039 | 19,699 |
| 2026-08-19 | 3.060 | 3.060 | 3.040 | 3.060 | 3.039 | 15,656 |
| 2026-08-18 | 3.040 | 3.060 | 3.020 | 3.060 | 3.039 | 6,217 |
| 2026-08-17 | 3.060 | 3.080 | 3.060 | 3.080 | 3.059 | 3,348 |
| 2026-08-14 | 3.040 | 3.040 | 3.000 | 3.040 | 3.020 | 30,700 |
| 2026-08-13 | 3.080 | 3.080 | 3.060 | 3.080 | 3.059 | 10,142 |
| 2026-08-12 | 3.100 | 3.100 | 3.100 | 3.100 | 3.079 | 0 |
| 2026-08-11 | 3.100 | 3.120 | 3.100 | 3.100 | 3.079 | 4,585 |
| 2026-08-10 | 3.160 | 3.160 | 3.120 | 3.140 | 3.119 | 11,474 |
| 2026-08-07 | 3.120 | 3.200 | 3.100 | 3.100 | 3.079 | 27,728 |
| 2026-08-06 | 3.020 | 3.140 | 2.980 | 3.140 | 3.119 | 62,815 |
| 2026-08-05 | 3.280 | 3.340 | 3.260 | 3.340 | 3.318 | 9,467 |
| 2026-08-04 | 3.340 | 3.340 | 3.340 | 3.340 | 3.318 | 2,000 |
| 2026-08-03 | 3.360 | 3.360 | 3.280 | 3.280 | 3.258 | 22,371 |
| 2026-07-31 | 3.380 | 3.380 | 3.360 | 3.360 | 3.337 | 2,387 |
| 2026-07-30 | 3.380 | 3.420 | 3.360 | 3.360 | 3.337 | 34,435 |
| 2026-07-29 | 3.280 | 3.280 | 3.280 | 3.280 | 3.258 | 0 |
| 2026-07-28 | 3.280 | 3.280 | 3.280 | 3.280 | 3.258 | 0 |
| 2026-07-27 | 3.360 | 3.360 | 3.280 | 3.280 | 3.258 | 6,105 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.0224 HKD |
| 2026-05-28 | 0.0591 HKD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.