AIA Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.360 | 3.360 | 3.340 | 3.340 | 3.317 | 383,600 |
| 2026-07-23 | 3.360 | 3.400 | 3.360 | 3.400 | 3.377 | 7,533 |
| 2026-07-22 | 3.300 | 3.340 | 3.300 | 3.340 | 3.317 | 8,452 |
| 2026-07-21 | 3.300 | 3.320 | 3.300 | 3.300 | 3.278 | 66,200 |
| 2026-07-20 | 3.240 | 3.240 | 3.220 | 3.240 | 3.218 | 926 |
| 2026-07-17 | 3.260 | 3.260 | 3.240 | 3.240 | 3.218 | 1,414 |
| 2026-07-16 | 3.300 | 3.300 | 3.280 | 3.280 | 3.258 | 6,135 |
| 2026-07-15 | 3.240 | 3.280 | 3.200 | 3.280 | 3.258 | 9,430 |
| 2026-07-14 | 3.140 | 3.140 | 3.140 | 3.140 | 3.119 | 11 |
| 2026-07-13 | 3.080 | 3.100 | 3.060 | 3.100 | 3.079 | 141,200 |
| 2026-07-10 | 3.160 | 3.160 | 3.100 | 3.120 | 3.099 | 964 |
| 2026-07-09 | 3.100 | 3.100 | 3.080 | 3.100 | 3.079 | 52,691 |
| 2026-07-08 | 3.120 | 3.160 | 3.120 | 3.120 | 3.099 | 4,574 |
| 2026-07-07 | 3.080 | 3.080 | 3.080 | 3.080 | 3.059 | 512 |
| 2026-07-06 | 3.140 | 3.160 | 3.140 | 3.140 | 3.119 | 922 |
| 2026-07-03 | 3.140 | 3.140 | 3.120 | 3.120 | 3.099 | 2,839 |
| 2026-07-02 | 3.080 | 3.080 | 3.080 | 3.080 | 3.059 | 100,100 |
| 2026-07-01 | 3.040 | 3.040 | 3.020 | 3.040 | 3.019 | 42 |
| 2026-06-30 | 3.040 | 3.040 | 3.040 | 3.040 | 3.019 | 13,538 |
| 2026-06-29 | 3.060 | 3.100 | 3.060 | 3.060 | 3.039 | 30,011 |
| 2026-06-26 | 3.040 | 3.040 | 3.000 | 3.000 | 2.980 | 3,879 |
| 2026-06-25 | 3.100 | 3.100 | 3.080 | 3.080 | 3.059 | 2,264 |
| 2026-06-24 | 3.120 | 3.120 | 3.120 | 3.120 | 3.099 | 1,139 |
| 2026-06-23 | 3.100 | 3.100 | 3.060 | 3.100 | 3.079 | 14,179 |
| 2026-06-22 | 3.100 | 3.140 | 3.100 | 3.140 | 3.119 | 3,812 |
| 2026-06-19 | 3.060 | 3.060 | 3.060 | 3.060 | 3.039 | 0 |
| 2026-06-18 | 3.100 | 3.100 | 3.060 | 3.060 | 3.039 | 22,181 |
| 2026-06-17 | 3.140 | 3.160 | 3.140 | 3.140 | 3.119 | 6,640 |
| 2026-06-16 | 3.160 | 3.160 | 3.120 | 3.140 | 3.119 | 8,152 |
| 2026-06-15 | 3.160 | 3.200 | 3.160 | 3.200 | 3.178 | 9,018 |
| 2026-06-12 | 3.120 | 3.120 | 3.100 | 3.100 | 3.079 | 16,550 |
| 2026-06-11 | 2.980 | 3.080 | 2.980 | 3.080 | 3.059 | 20,030 |
| 2026-06-10 | 2.940 | 2.940 | 2.900 | 2.940 | 2.920 | 84,743 |
| 2026-06-09 | 3.000 | 3.000 | 2.980 | 3.000 | 2.980 | 16,336 |
| 2026-06-08 | 3.080 | 3.080 | 3.040 | 3.040 | 3.019 | 30,176 |
| 2026-06-05 | 3.120 | 3.140 | 3.100 | 3.100 | 3.079 | 126,100 |
| 2026-06-04 | 3.340 | 3.340 | 3.220 | 3.240 | 3.218 | 7,089 |
| 2026-06-03 | 3.420 | 3.420 | 3.420 | 3.420 | 3.397 | 0 |
| 2026-06-02 | 3.420 | 3.440 | 3.400 | 3.420 | 3.397 | 3,157 |
| 2026-06-01 | 3.420 | 3.420 | 3.420 | 3.420 | 3.397 | 0 |
| 2026-05-29 | 3.440 | 3.440 | 3.420 | 3.420 | 3.397 | 11,190 |
| 2026-05-28 | 3.420 | 3.440 | 3.400 | 3.440 | 3.417 | 524 |
| 2026-05-27 | 3.520 | 3.540 | 3.520 | 3.540 | 3.458 | 16,630 |
| 2026-05-26 | 3.560 | 3.580 | 3.520 | 3.540 | 3.458 | 15,988 |
| 2026-05-25 | 3.640 | 3.640 | 3.640 | 3.640 | 3.555 | 549 |
| 2026-05-22 | 3.640 | 3.640 | 3.600 | 3.620 | 3.536 | 2,209 |
| 2026-05-21 | 3.600 | 3.600 | 3.560 | 3.580 | 3.497 | 283 |
| 2026-05-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.516 | 0 |
| 2026-05-19 | 3.600 | 3.600 | 3.600 | 3.600 | 3.516 | 1 |
| 2026-05-18 | 3.620 | 3.620 | 3.620 | 3.620 | 3.536 | 43 |
| 2026-05-15 | 3.640 | 3.640 | 3.640 | 3.640 | 3.555 | 100 |
| 2026-05-14 | 3.600 | 3.600 | 3.600 | 3.600 | 3.516 | 0 |
| 2026-05-13 | 3.640 | 3.640 | 3.600 | 3.600 | 3.516 | 2,002 |
| 2026-05-12 | 3.580 | 3.580 | 3.580 | 3.580 | 3.497 | 1,016 |
| 2026-05-11 | 3.560 | 3.560 | 3.560 | 3.560 | 3.477 | 0 |
| 2026-05-08 | 3.600 | 3.600 | 3.560 | 3.560 | 3.477 | 2,061 |
| 2026-05-07 | 3.680 | 3.700 | 3.660 | 3.700 | 3.614 | 31,935 |
| 2026-05-06 | 3.600 | 3.620 | 3.600 | 3.620 | 3.536 | 101 |
| 2026-05-05 | 3.560 | 3.600 | 3.560 | 3.600 | 3.516 | 1,408 |
| 2026-05-04 | 3.540 | 3.540 | 3.540 | 3.540 | 3.458 | 0 |
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.