AIA Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.360 | 3.360 | 3.340 | 3.340 | 3.318 | 10,100 |
| 2026-07-23 | 3.360 | 3.360 | 3.360 | 3.360 | 3.337 | 244 |
| 2026-07-22 | 3.300 | 3.300 | 3.300 | 3.300 | 3.278 | 30,563 |
| 2026-07-21 | 3.300 | 3.320 | 3.260 | 3.260 | 3.238 | 41,398 |
| 2026-07-20 | 3.220 | 3.260 | 3.220 | 3.260 | 3.238 | 3,099 |
| 2026-07-17 | 3.260 | 3.260 | 3.220 | 3.220 | 3.198 | 1,870 |
| 2026-07-16 | 3.320 | 3.320 | 3.300 | 3.300 | 3.278 | 2,505 |
| 2026-07-15 | 3.200 | 3.280 | 3.200 | 3.280 | 3.258 | 20,216 |
| 2026-07-14 | 3.120 | 3.160 | 3.120 | 3.160 | 3.139 | 84,679 |
| 2026-07-13 | 3.080 | 3.120 | 3.040 | 3.120 | 3.099 | 5,692 |
| 2026-07-10 | 3.100 | 3.200 | 2.800 | 3.100 | 3.079 | 2,765 |
| 2026-07-09 | 3.100 | 3.200 | 3.060 | 3.100 | 3.079 | 48,839 |
| 2026-07-08 | 3.100 | 3.140 | 3.100 | 3.140 | 3.119 | 10,773 |
| 2026-07-07 | 3.080 | 3.140 | 3.060 | 3.140 | 3.119 | 10,113 |
| 2026-07-06 | 3.140 | 3.180 | 3.120 | 3.120 | 3.099 | 6,510 |
| 2026-07-03 | 3.120 | 3.140 | 3.100 | 3.140 | 3.119 | 3,267 |
| 2026-07-02 | 3.080 | 3.140 | 3.080 | 3.140 | 3.119 | 3,515 |
| 2026-07-01 | 3.080 | 3.100 | 3.080 | 3.080 | 3.059 | 674 |
| 2026-06-30 | 3.040 | 3.080 | 3.020 | 3.080 | 3.059 | 3,941 |
| 2026-06-29 | 3.060 | 3.120 | 3.040 | 3.120 | 3.099 | 7,127 |
| 2026-06-26 | 3.060 | 3.080 | 3.000 | 3.080 | 3.059 | 17,099 |
| 2026-06-25 | 3.120 | 3.120 | 3.040 | 3.120 | 3.099 | 114,247 |
| 2026-06-24 | 3.100 | 3.140 | 3.100 | 3.120 | 3.099 | 8,041 |
| 2026-06-23 | 3.100 | 3.120 | 3.080 | 3.120 | 3.099 | 1,881 |
| 2026-06-22 | 3.120 | 3.160 | 3.100 | 3.120 | 3.099 | 5,491 |
| 2026-06-19 | 3.020 | 3.160 | 3.020 | 3.120 | 3.099 | 7,666 |
| 2026-06-18 | 3.080 | 3.140 | 3.060 | 3.120 | 3.099 | 5,821 |
| 2026-06-17 | 3.100 | 3.160 | 3.100 | 3.140 | 3.119 | 12,972 |
| 2026-06-16 | 3.120 | 3.160 | 3.120 | 3.120 | 3.099 | 7,773 |
| 2026-06-15 | 3.140 | 3.200 | 3.140 | 3.140 | 3.119 | 48,318 |
| 2026-06-12 | 3.140 | 3.160 | 3.120 | 3.140 | 3.119 | 11,429 |
| 2026-06-11 | 2.980 | 3.120 | 2.980 | 3.120 | 3.099 | 14,718 |
| 2026-06-10 | 2.940 | 2.960 | 2.900 | 2.960 | 2.940 | 18,593 |
| 2026-06-09 | 3.000 | 3.040 | 2.980 | 2.980 | 2.960 | 10,345 |
| 2026-06-08 | 3.080 | 3.080 | 3.020 | 3.060 | 3.039 | 115,839 |
| 2026-06-05 | 3.120 | 3.160 | 3.080 | 3.140 | 3.119 | 103,120 |
| 2026-06-04 | 3.340 | 3.340 | 3.220 | 3.260 | 3.238 | 23,221 |
| 2026-06-03 | 3.420 | 3.420 | 3.420 | 3.420 | 3.397 | 0 |
| 2026-06-02 | 3.420 | 3.420 | 3.420 | 3.420 | 3.397 | 6,796 |
| 2026-06-01 | 3.440 | 3.440 | 3.440 | 3.440 | 3.417 | 0 |
| 2026-05-29 | 3.440 | 3.440 | 3.420 | 3.440 | 3.417 | 5,417 |
| 2026-05-28 | 3.420 | 3.480 | 3.380 | 3.480 | 3.457 | 5,877 |
| 2026-05-27 | 3.500 | 3.560 | 3.500 | 3.540 | 3.458 | 833 |
| 2026-05-26 | 3.560 | 3.580 | 3.520 | 3.560 | 3.477 | 4,422 |
| 2026-05-25 | 3.600 | 3.620 | 3.560 | 3.600 | 3.516 | 981 |
| 2026-05-22 | 3.640 | 3.640 | 3.600 | 3.620 | 3.536 | 6,817 |
| 2026-05-21 | 3.560 | 3.580 | 3.560 | 3.580 | 3.497 | 77 |
| 2026-05-20 | 3.560 | 3.560 | 3.520 | 3.560 | 3.477 | 864 |
| 2026-05-19 | 3.580 | 3.580 | 3.580 | 3.580 | 3.497 | 13 |
| 2026-05-18 | 3.620 | 3.620 | 3.560 | 3.560 | 3.477 | 2,405 |
| 2026-05-15 | 3.620 | 3.660 | 3.620 | 3.640 | 3.555 | 1,584 |
| 2026-05-14 | 3.600 | 3.620 | 3.600 | 3.600 | 3.516 | 14,947 |
| 2026-05-13 | 3.580 | 3.640 | 3.540 | 3.540 | 3.458 | 24,046 |
| 2026-05-12 | 3.600 | 3.600 | 3.580 | 3.580 | 3.497 | 106 |
| 2026-05-11 | 3.600 | 3.600 | 3.560 | 3.560 | 3.477 | 550 |
| 2026-05-08 | 3.600 | 3.620 | 3.580 | 3.600 | 3.516 | 10,970 |
| 2026-05-07 | 3.660 | 3.700 | 3.660 | 3.700 | 3.614 | 49 |
| 2026-05-06 | 3.600 | 3.600 | 3.580 | 3.600 | 3.516 | 13,325 |
| 2026-05-05 | 3.580 | 3.580 | 3.580 | 3.580 | 3.497 | 124 |
| 2026-05-04 | 3.560 | 3.560 | 3.560 | 3.560 | 3.477 | 0 |
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.