AIA Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 3.640 | 3.700 | 3.640 | 3.700 | 3.614 | 71,297 |
| 2026-01-29 | 3.620 | 3.640 | 3.600 | 3.640 | 3.555 | 954 |
| 2026-01-28 | 3.460 | 3.560 | 3.460 | 3.560 | 3.477 | 44,510 |
| 2026-01-27 | 3.480 | 3.480 | 3.440 | 3.480 | 3.399 | 90,495 |
| 2026-01-26 | 3.340 | 3.340 | 3.340 | 3.340 | 3.262 | 4 |
| 2026-01-23 | 3.340 | 3.340 | 3.300 | 3.340 | 3.262 | 10,207 |
| 2026-01-22 | 3.320 | 3.340 | 3.300 | 3.300 | 3.223 | 19,423 |
| 2026-01-21 | 3.300 | 3.320 | 3.300 | 3.320 | 3.243 | 858 |
| 2026-01-20 | 3.340 | 3.340 | 3.320 | 3.320 | 3.243 | 205 |
| 2026-01-19 | 3.340 | 3.360 | 3.300 | 3.360 | 3.282 | 295 |
| 2026-01-16 | 3.360 | 3.380 | 3.340 | 3.380 | 3.301 | 2,478 |
| 2026-01-15 | 3.440 | 3.460 | 3.420 | 3.420 | 3.340 | 380 |
| 2026-01-14 | 3.420 | 3.420 | 3.380 | 3.420 | 3.340 | 2,674 |
| 2026-01-13 | 3.380 | 3.420 | 3.380 | 3.400 | 3.321 | 847 |
| 2026-01-12 | 3.360 | 3.380 | 3.360 | 3.380 | 3.301 | 309 |
| 2026-01-09 | 3.380 | 3.380 | 3.360 | 3.360 | 3.282 | 229 |
| 2026-01-08 | 3.400 | 3.420 | 3.360 | 3.420 | 3.340 | 1,201 |
| 2026-01-07 | 3.420 | 3.440 | 3.420 | 3.440 | 3.360 | 501 |
| 2026-01-06 | 3.400 | 3.460 | 3.400 | 3.420 | 3.340 | 1,982 |
| 2026-01-05 | 3.340 | 3.400 | 3.340 | 3.400 | 3.321 | 2,578 |
| 2025-12-30 | 3.320 | 3.320 | 3.300 | 3.320 | 3.243 | 157 |
| 2025-12-29 | 3.340 | 3.340 | 3.320 | 3.320 | 3.243 | 301 |
| 2025-12-26 | 3.340 | 3.340 | 3.340 | 3.340 | 3.262 | 1,481 |
| 2025-12-25 | 3.340 | 3.360 | 3.340 | 3.340 | 3.262 | 411 |
| 2025-12-24 | 3.360 | 3.360 | 3.340 | 3.340 | 3.262 | 277 |
| 2025-12-23 | 3.340 | 3.340 | 3.320 | 3.340 | 3.262 | 4,078 |
| 2025-12-22 | 3.320 | 3.320 | 3.300 | 3.320 | 3.243 | 7,822 |
| 2025-12-19 | 3.300 | 3.340 | 3.300 | 3.340 | 3.262 | 3,993 |
| 2025-12-18 | 3.280 | 3.280 | 3.280 | 3.280 | 3.204 | 1,536 |
| 2025-12-17 | 3.240 | 3.260 | 3.240 | 3.260 | 3.184 | 4,711 |
| 2025-12-16 | 3.200 | 3.240 | 3.180 | 3.240 | 3.165 | 20,452 |
| 2025-12-15 | 3.280 | 3.300 | 3.240 | 3.240 | 3.165 | 50,456 |
| 2025-12-12 | 3.200 | 3.240 | 3.200 | 3.220 | 3.145 | 18,955 |
| 2025-12-11 | 3.180 | 3.180 | 3.160 | 3.180 | 3.106 | 2,716 |
| 2025-12-09 | 3.200 | 3.200 | 3.160 | 3.160 | 3.086 | 8,942 |
| 2025-12-08 | 3.240 | 3.240 | 3.200 | 3.200 | 3.125 | 164 |
| 2025-12-04 | 3.260 | 3.260 | 3.220 | 3.260 | 3.184 | 7,197 |
| 2025-12-03 | 3.300 | 3.300 | 3.280 | 3.280 | 3.204 | 3,049 |
| 2025-12-02 | 3.340 | 3.360 | 3.320 | 3.320 | 3.243 | 16,064 |
| 2025-12-01 | 3.360 | 3.360 | 3.320 | 3.320 | 3.243 | 14,244 |
| 2025-11-28 | 3.360 | 3.380 | 3.340 | 3.380 | 3.301 | 18,372 |
| 2025-11-27 | 3.360 | 3.440 | 3.360 | 3.420 | 3.340 | 6,635 |
| 2025-11-26 | 3.320 | 3.380 | 3.320 | 3.360 | 3.282 | 99 |
| 2025-11-25 | 3.300 | 3.340 | 3.280 | 3.280 | 3.204 | 2,784 |
| 2025-11-24 | 3.240 | 3.280 | 3.240 | 3.260 | 3.184 | 4,110 |
| 2025-11-21 | 3.220 | 3.240 | 3.220 | 3.240 | 3.165 | 8,392 |
| 2025-11-20 | 3.280 | 3.320 | 3.280 | 3.300 | 3.223 | 1,047 |
| 2025-11-19 | 3.260 | 3.260 | 3.200 | 3.240 | 3.165 | 362,790 |
| 2025-11-18 | 3.320 | 3.320 | 3.280 | 3.320 | 3.243 | 3,198 |
| 2025-11-17 | 3.420 | 3.420 | 3.400 | 3.420 | 3.340 | 1,831 |
| 2025-11-14 | 3.460 | 3.480 | 3.440 | 3.460 | 3.379 | 3,798 |
| 2025-11-13 | 3.520 | 3.540 | 3.500 | 3.520 | 3.438 | 3,900 |
| 2025-11-12 | 3.520 | 3.540 | 3.520 | 3.540 | 3.458 | 16,829 |
| 2025-11-11 | 3.400 | 3.460 | 3.400 | 3.440 | 3.360 | 337 |
| 2025-11-10 | 3.380 | 3.400 | 3.380 | 3.400 | 3.321 | 2,093 |
| 2025-11-07 | 3.380 | 3.440 | 3.380 | 3.420 | 3.340 | 6,820 |
| 2025-11-06 | 3.340 | 3.400 | 3.340 | 3.380 | 3.301 | 120,787 |
| 2025-11-05 | 3.340 | 3.360 | 3.320 | 3.320 | 3.243 | 2,162 |
| 2025-11-04 | 3.380 | 3.380 | 3.340 | 3.340 | 3.262 | 5,326 |
| 2025-11-03 | 3.280 | 3.360 | 3.240 | 3.360 | 3.282 | 362,279 |
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.