AIA Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 3.560 | 3.560 | 3.560 | 3.560 | 3.477 | 0 |
| 2026-04-30 | 3.540 | 3.560 | 3.540 | 3.560 | 3.477 | 4 |
| 2026-04-29 | 3.520 | 3.540 | 3.520 | 3.540 | 3.458 | 28,881 |
| 2026-04-28 | 3.440 | 3.480 | 3.440 | 3.440 | 3.360 | 389 |
| 2026-04-27 | 3.420 | 3.460 | 3.420 | 3.440 | 3.360 | 24,363 |
| 2026-04-24 | 3.380 | 3.380 | 3.380 | 3.380 | 3.301 | 2,811 |
| 2026-04-23 | 3.400 | 3.400 | 3.400 | 3.400 | 3.321 | 25,738 |
| 2026-04-22 | 3.400 | 3.440 | 3.400 | 3.400 | 3.321 | 27,893 |
| 2026-04-21 | 3.400 | 3.440 | 3.380 | 3.380 | 3.301 | 4,112 |
| 2026-04-20 | 3.400 | 3.440 | 3.400 | 3.400 | 3.321 | 773 |
| 2026-04-17 | 3.400 | 3.400 | 3.380 | 3.400 | 3.321 | 31,705 |
| 2026-04-16 | 3.460 | 3.500 | 3.440 | 3.500 | 3.418 | 2,188 |
| 2026-04-10 | 3.660 | 3.680 | 3.660 | 3.680 | 3.594 | 5,380 |
| 2026-04-09 | 3.620 | 3.660 | 3.620 | 3.660 | 3.575 | 120,477 |
| 2026-04-08 | 3.680 | 3.680 | 3.620 | 3.660 | 3.575 | 44,255 |
| 2026-04-07 | 3.620 | 3.620 | 3.620 | 3.620 | 3.536 | 3 |
| 2026-04-03 | 3.620 | 3.620 | 3.620 | 3.620 | 3.536 | 109 |
| 2026-04-02 | 3.620 | 3.620 | 3.600 | 3.600 | 3.516 | 27,955 |
| 2026-04-01 | 3.660 | 3.660 | 3.620 | 3.620 | 3.536 | 1,070 |
| 2026-03-31 | 3.540 | 3.540 | 3.540 | 3.540 | 3.458 | 503 |
| 2026-03-30 | 3.540 | 3.540 | 3.540 | 3.540 | 3.458 | 207 |
| 2026-03-27 | 3.600 | 3.620 | 3.580 | 3.580 | 3.497 | 1,026 |
| 2026-03-26 | 3.640 | 3.660 | 3.640 | 3.640 | 3.555 | 2,476 |
| 2026-03-25 | 3.600 | 3.640 | 3.600 | 3.620 | 3.536 | 4,069 |
| 2026-03-24 | 3.460 | 3.520 | 3.460 | 3.520 | 3.438 | 3,135 |
| 2026-03-23 | 3.420 | 3.420 | 3.340 | 3.400 | 3.321 | 5,192 |
| 2026-03-20 | 3.520 | 3.580 | 3.520 | 3.580 | 3.497 | 1,179 |
| 2026-03-19 | 3.500 | 3.500 | 3.420 | 3.480 | 3.399 | 49,631 |
| 2026-03-18 | 3.460 | 3.500 | 3.460 | 3.500 | 3.418 | 584 |
| 2026-03-17 | 3.500 | 3.500 | 3.440 | 3.460 | 3.379 | 6,963 |
| 2026-03-16 | 3.460 | 3.480 | 3.440 | 3.480 | 3.399 | 3,369 |
| 2026-03-13 | 3.440 | 3.440 | 3.380 | 3.380 | 3.301 | 6,747 |
| 2026-03-12 | 3.500 | 3.500 | 3.460 | 3.480 | 3.399 | 358 |
| 2026-03-11 | 3.500 | 3.520 | 3.500 | 3.500 | 3.418 | 678 |
| 2026-03-10 | 3.400 | 3.440 | 3.400 | 3.420 | 3.340 | 58,123 |
| 2026-03-09 | 3.380 | 3.400 | 3.320 | 3.400 | 3.321 | 272 |
| 2026-03-06 | 3.480 | 3.520 | 3.480 | 3.480 | 3.399 | 6,667 |
| 2026-03-05 | 3.400 | 3.420 | 3.380 | 3.420 | 3.340 | 15,061 |
| 2026-03-04 | 3.320 | 3.320 | 3.260 | 3.300 | 3.223 | 12,247 |
| 2026-03-02 | 3.360 | 3.400 | 3.360 | 3.400 | 3.321 | 1,647 |
| 2026-02-27 | 3.420 | 3.440 | 3.420 | 3.440 | 3.360 | 3,093 |
| 2026-02-26 | 3.400 | 3.440 | 3.380 | 3.380 | 3.301 | 1,030 |
| 2026-02-25 | 3.400 | 3.400 | 3.340 | 3.380 | 3.301 | 2,170 |
| 2026-02-24 | 3.400 | 3.400 | 3.360 | 3.360 | 3.282 | 51,594 |
| 2026-02-23 | 3.360 | 3.380 | 3.360 | 3.380 | 3.301 | 16,306 |
| 2026-02-20 | 3.320 | 3.320 | 3.300 | 3.300 | 3.223 | 20,195 |
| 2026-02-19 | 3.260 | 3.340 | 3.240 | 3.260 | 3.184 | 6,569 |
| 2026-02-18 | 3.340 | 3.340 | 3.260 | 3.260 | 3.184 | 2,003 |
| 2026-02-17 | 3.320 | 3.320 | 3.320 | 3.320 | 3.243 | 244 |
| 2026-02-16 | 3.280 | 3.320 | 3.260 | 3.320 | 3.243 | 784 |
| 2026-02-13 | 3.220 | 3.240 | 3.200 | 3.240 | 3.165 | 12,763 |
| 2026-02-12 | 3.380 | 3.380 | 3.340 | 3.360 | 3.282 | 775 |
| 2026-02-11 | 3.460 | 3.460 | 3.420 | 3.440 | 3.360 | 2,287 |
| 2026-02-10 | 3.440 | 3.440 | 3.420 | 3.440 | 3.360 | 10,263 |
| 2026-02-09 | 3.460 | 3.460 | 3.440 | 3.440 | 3.360 | 4,166 |
| 2026-02-06 | 3.420 | 3.440 | 3.400 | 3.420 | 3.340 | 6,757 |
| 2026-02-05 | 3.560 | 3.640 | 3.520 | 3.640 | 3.555 | 1,719 |
| 2026-02-04 | 3.620 | 3.680 | 3.620 | 3.680 | 3.594 | 1,360 |
| 2026-02-03 | 3.620 | 3.640 | 3.600 | 3.600 | 3.516 | 3,652 |
| 2026-02-02 | 3.620 | 3.620 | 3.560 | 3.620 | 3.536 | 49,354 |
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.