AIA Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 3.540 | 3.540 | 3.540 | 3.540 | 3.458 | 0 |
| 2026-04-30 | 3.540 | 3.560 | 3.540 | 3.540 | 3.458 | 26,204 |
| 2026-04-29 | 3.540 | 3.540 | 3.520 | 3.520 | 3.438 | 6,501 |
| 2026-04-28 | 3.480 | 3.480 | 3.440 | 3.440 | 3.360 | 1,522 |
| 2026-04-27 | 3.440 | 3.480 | 3.420 | 3.420 | 3.340 | 4,420 |
| 2026-04-24 | 3.380 | 3.380 | 3.380 | 3.380 | 3.301 | 101 |
| 2026-04-23 | 3.420 | 3.420 | 3.420 | 3.420 | 3.340 | 0 |
| 2026-04-22 | 3.420 | 3.420 | 3.400 | 3.420 | 3.340 | 300,269 |
| 2026-04-21 | 3.400 | 3.400 | 3.360 | 3.360 | 3.282 | 50,540 |
| 2026-04-20 | 3.400 | 3.420 | 3.400 | 3.420 | 3.340 | 37,003 |
| 2026-04-17 | 3.400 | 3.400 | 3.360 | 3.360 | 3.282 | 113,068 |
| 2026-04-16 | 3.500 | 3.500 | 3.420 | 3.420 | 3.340 | 99,543 |
| 2026-04-10 | 3.680 | 3.680 | 3.680 | 3.680 | 3.594 | 5,000 |
| 2026-04-09 | 3.600 | 3.620 | 3.600 | 3.620 | 3.536 | 85,121 |
| 2026-04-08 | 3.700 | 3.700 | 3.640 | 3.640 | 3.555 | 160,200 |
| 2026-04-07 | 3.620 | 3.620 | 3.620 | 3.620 | 3.536 | 1 |
| 2026-04-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.516 | 270 |
| 2026-04-02 | 3.640 | 3.640 | 3.600 | 3.600 | 3.516 | 6 |
| 2026-04-01 | 3.680 | 3.680 | 3.640 | 3.640 | 3.555 | 70,300 |
| 2026-03-31 | 3.540 | 3.540 | 3.520 | 3.520 | 3.438 | 4 |
| 2026-03-30 | 3.520 | 3.560 | 3.520 | 3.560 | 3.477 | 70 |
| 2026-03-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.516 | 101 |
| 2026-03-26 | 3.620 | 3.620 | 3.620 | 3.620 | 3.536 | 13,001 |
| 2026-03-25 | 3.620 | 3.640 | 3.600 | 3.640 | 3.555 | 30,202 |
| 2026-03-24 | 3.500 | 3.540 | 3.480 | 3.500 | 3.419 | 31,062 |
| 2026-03-23 | 3.420 | 3.420 | 3.320 | 3.340 | 3.262 | 4,776 |
| 2026-03-20 | 3.520 | 3.580 | 3.520 | 3.580 | 3.497 | 75,481 |
| 2026-03-19 | 3.480 | 3.480 | 3.480 | 3.480 | 3.399 | 1 |
| 2026-03-18 | 3.500 | 3.500 | 3.480 | 3.480 | 3.399 | 4,992 |
| 2026-03-17 | 3.480 | 3.480 | 3.480 | 3.480 | 3.399 | 49,500 |
| 2026-03-16 | 3.440 | 3.500 | 3.440 | 3.480 | 3.399 | 2,319 |
| 2026-03-13 | 3.420 | 3.420 | 3.360 | 3.380 | 3.301 | 89,128 |
| 2026-03-12 | 3.480 | 3.480 | 3.440 | 3.440 | 3.360 | 3,621 |
| 2026-03-11 | 3.500 | 3.520 | 3.480 | 3.480 | 3.399 | 83,813 |
| 2026-03-10 | 3.380 | 3.460 | 3.380 | 3.460 | 3.379 | 39,011 |
| 2026-03-09 | 3.380 | 3.380 | 3.200 | 3.220 | 3.145 | 446,164 |
| 2026-03-06 | 3.420 | 3.500 | 3.420 | 3.480 | 3.399 | 14,894 |
| 2026-03-05 | 3.260 | 3.260 | 3.260 | 3.260 | 3.184 | 0 |
| 2026-03-04 | 3.300 | 3.300 | 3.240 | 3.260 | 3.184 | 5,551 |
| 2026-03-02 | 3.340 | 3.420 | 3.340 | 3.400 | 3.321 | 14,497 |
| 2026-02-27 | 3.420 | 3.440 | 3.420 | 3.420 | 3.340 | 5,294 |
| 2026-02-26 | 3.420 | 3.420 | 3.400 | 3.400 | 3.321 | 4,400 |
| 2026-02-25 | 3.420 | 3.420 | 3.360 | 3.360 | 3.282 | 10,333 |
| 2026-02-24 | 3.380 | 3.380 | 3.360 | 3.360 | 3.282 | 2 |
| 2026-02-23 | 3.360 | 3.400 | 3.340 | 3.400 | 3.321 | 25,736 |
| 2026-02-20 | 3.300 | 3.300 | 3.280 | 3.280 | 3.204 | 4,200 |
| 2026-02-19 | 3.260 | 3.300 | 3.260 | 3.300 | 3.223 | 97 |
| 2026-02-18 | 3.300 | 3.300 | 3.300 | 3.300 | 3.223 | 10 |
| 2026-02-17 | 3.300 | 3.300 | 3.300 | 3.300 | 3.223 | 100 |
| 2026-02-16 | 3.280 | 3.300 | 3.280 | 3.280 | 3.204 | 38 |
| 2026-02-13 | 3.220 | 3.220 | 3.200 | 3.220 | 3.145 | 20,307 |
| 2026-02-12 | 3.380 | 3.380 | 3.340 | 3.360 | 3.282 | 12,321 |
| 2026-02-11 | 3.420 | 3.420 | 3.420 | 3.420 | 3.340 | 567 |
| 2026-02-10 | 3.440 | 3.440 | 3.420 | 3.440 | 3.360 | 1,601 |
| 2026-02-09 | 3.440 | 3.460 | 3.440 | 3.460 | 3.379 | 6,148 |
| 2026-02-06 | 3.440 | 3.440 | 3.400 | 3.400 | 3.321 | 1,908 |
| 2026-02-05 | 3.560 | 3.600 | 3.520 | 3.600 | 3.516 | 11,250 |
| 2026-02-04 | 3.620 | 3.700 | 3.620 | 3.700 | 3.614 | 26,914 |
| 2026-02-03 | 3.640 | 3.640 | 3.620 | 3.620 | 3.536 | 37,902 |
| 2026-02-02 | 3.620 | 3.620 | 3.560 | 3.600 | 3.516 | 4,036 |
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.