AIA Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.140 | 3.140 | 3.120 | 3.120 | 3.120 | 269,680 |
| 2026-10-19 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 100 |
| 2026-10-15 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 69,054 |
| 2026-10-14 | 3.120 | 3.140 | 3.120 | 3.140 | 3.140 | 16,500 |
| 2026-10-12 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 240,117 |
| 2026-10-09 | 3.080 | 3.080 | 3.020 | 3.020 | 3.020 | 142,753 |
| 2026-10-08 | 3.000 | 3.020 | 2.960 | 2.980 | 2.980 | 289,968 |
| 2026-10-07 | 2.980 | 2.980 | 2.960 | 2.960 | 2.960 | 169,134 |
| 2026-10-06 | 2.960 | 2.960 | 2.940 | 2.940 | 2.940 | 184,415 |
| 2026-10-05 | 2.940 | 2.960 | 2.920 | 2.960 | 2.960 | 317,869 |
| 2026-10-02 | 2.980 | 3.000 | 2.980 | 2.980 | 2.980 | 75,219 |
| 2026-10-01 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 150 |
| 2026-09-30 | 3.140 | 3.180 | 3.140 | 3.140 | 3.140 | 824 |
| 2026-09-29 | 3.160 | 3.200 | 3.160 | 3.180 | 3.180 | 20,111 |
| 2026-09-28 | 3.180 | 3.220 | 3.180 | 3.200 | 3.200 | 6,002 |
| 2026-09-25 | 3.140 | 3.160 | 3.120 | 3.140 | 3.140 | 133,477 |
| 2026-09-24 | 3.220 | 3.260 | 3.220 | 3.220 | 3.220 | 159 |
| 2026-09-23 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 603 |
| 2026-09-22 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 100 |
| 2026-09-21 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 100,000 |
| 2026-09-18 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 100,151 |
| 2026-09-17 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 124 |
| 2026-09-16 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1,000 |
| 2026-09-15 | 3.220 | 3.220 | 3.200 | 3.220 | 3.220 | 238,617 |
| 2026-09-14 | 3.180 | 3.200 | 3.160 | 3.200 | 3.200 | 14,862 |
| 2026-09-11 | 3.140 | 3.200 | 3.140 | 3.180 | 3.180 | 243,510 |
| 2026-09-10 | 3.220 | 3.220 | 3.160 | 3.160 | 3.160 | 2,020 |
| 2026-09-09 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 104,001 |
| 2026-09-08 | 3.240 | 3.240 | 3.220 | 3.240 | 3.240 | 90,200 |
| 2026-09-07 | 3.260 | 3.260 | 3.240 | 3.260 | 3.260 | 116,512 |
| 2026-09-04 | 3.260 | 3.300 | 3.260 | 3.260 | 3.260 | 103,040 |
| 2026-09-03 | 3.300 | 3.300 | 3.280 | 3.280 | 3.258 | 7,717 |
| 2026-09-02 | 3.240 | 3.260 | 3.240 | 3.240 | 3.218 | 60,659 |
| 2026-09-01 | 3.220 | 3.260 | 3.200 | 3.240 | 3.218 | 429,475 |
| 2026-08-31 | 3.180 | 3.220 | 3.160 | 3.220 | 3.198 | 201,608 |
| 2026-08-28 | 3.200 | 3.220 | 3.180 | 3.200 | 3.178 | 305,894 |
| 2026-08-27 | 3.140 | 3.140 | 3.120 | 3.120 | 3.099 | 105,743 |
| 2026-08-26 | 3.080 | 3.120 | 3.080 | 3.120 | 3.099 | 165,377 |
| 2026-08-25 | 3.100 | 3.120 | 3.080 | 3.120 | 3.099 | 130,036 |
| 2026-08-24 | 3.120 | 3.120 | 3.100 | 3.120 | 3.099 | 90,394 |
| 2026-08-21 | 3.120 | 3.140 | 3.120 | 3.140 | 3.119 | 181,694 |
| 2026-08-20 | 3.020 | 3.060 | 3.020 | 3.060 | 3.039 | 13,177 |
| 2026-08-19 | 3.060 | 3.100 | 3.060 | 3.100 | 3.079 | 4,410 |
| 2026-08-18 | 3.040 | 3.040 | 3.040 | 3.040 | 3.019 | 1,955 |
| 2026-08-17 | 3.080 | 3.100 | 3.080 | 3.100 | 3.079 | 222,380 |
| 2026-08-14 | 3.040 | 3.040 | 3.000 | 3.000 | 2.980 | 625,404 |
| 2026-08-13 | 3.080 | 3.080 | 3.080 | 3.080 | 3.059 | 5,294 |
| 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 | 105,839 |
| 2026-08-10 | 3.140 | 3.180 | 3.140 | 3.140 | 3.119 | 7,350 |
| 2026-08-07 | 3.080 | 3.120 | 3.080 | 3.120 | 3.099 | 6,230 |
| 2026-08-06 | 3.020 | 3.100 | 3.000 | 3.080 | 3.059 | 32,709 |
| 2026-08-05 | 3.260 | 3.300 | 3.260 | 3.300 | 3.278 | 3,018 |
| 2026-08-04 | 3.360 | 3.360 | 3.340 | 3.340 | 3.317 | 910 |
| 2026-08-03 | 3.360 | 3.380 | 3.340 | 3.380 | 3.357 | 51,301 |
| 2026-07-31 | 3.380 | 3.400 | 3.360 | 3.400 | 3.377 | 973 |
| 2026-07-30 | 3.400 | 3.400 | 3.400 | 3.400 | 3.377 | 54,150 |
| 2026-07-29 | 3.360 | 3.360 | 3.360 | 3.360 | 3.337 | 0 |
| 2026-07-28 | 3.360 | 3.360 | 3.360 | 3.360 | 3.337 | 0 |
| 2026-07-27 | 3.340 | 3.360 | 3.340 | 3.360 | 3.337 | 60 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.0224 HKD |
| 2026-05-28 | 0.0587 HKD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.