AIA Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 3.660 | 3.660 | 3.640 | 3.640 | 3.555 | 2,201 |
| 2026-01-29 | 3.600 | 3.660 | 3.580 | 3.660 | 3.575 | 411,972 |
| 2026-01-28 | 3.500 | 3.540 | 3.500 | 3.500 | 3.419 | 6,501 |
| 2026-01-27 | 3.460 | 3.460 | 3.440 | 3.460 | 3.379 | 28,500 |
| 2026-01-26 | 3.320 | 3.340 | 3.320 | 3.340 | 3.262 | 1,015 |
| 2026-01-23 | 3.320 | 3.360 | 3.280 | 3.300 | 3.223 | 10,212 |
| 2026-01-22 | 3.320 | 3.320 | 3.320 | 3.320 | 3.243 | 3,000 |
| 2026-01-21 | 3.280 | 3.320 | 3.280 | 3.320 | 3.243 | 101 |
| 2026-01-20 | 3.340 | 3.340 | 3.300 | 3.300 | 3.223 | 7,703 |
| 2026-01-19 | 3.340 | 3.340 | 3.300 | 3.320 | 3.243 | 1,644 |
| 2026-01-16 | 3.380 | 3.380 | 3.340 | 3.360 | 3.282 | 5,109 |
| 2026-01-15 | 3.420 | 3.420 | 3.420 | 3.420 | 3.340 | 1,085 |
| 2026-01-14 | 3.420 | 3.420 | 3.400 | 3.400 | 3.321 | 7,301 |
| 2026-01-13 | 3.420 | 3.420 | 3.400 | 3.420 | 3.340 | 11,800 |
| 2026-01-12 | 3.380 | 3.380 | 3.360 | 3.380 | 3.301 | 15,211 |
| 2026-01-09 | 3.400 | 3.400 | 3.400 | 3.400 | 3.321 | 0 |
| 2026-01-08 | 3.400 | 3.400 | 3.340 | 3.400 | 3.321 | 4,173 |
| 2026-01-07 | 3.440 | 3.440 | 3.400 | 3.440 | 3.360 | 2,051 |
| 2026-01-06 | 3.420 | 3.480 | 3.420 | 3.480 | 3.399 | 17,177 |
| 2026-01-05 | 3.340 | 3.360 | 3.340 | 3.360 | 3.282 | 405 |
| 2025-12-30 | 3.320 | 3.320 | 3.280 | 3.320 | 3.243 | 1,112 |
| 2025-12-29 | 3.360 | 3.360 | 3.320 | 3.320 | 3.243 | 2,866 |
| 2025-12-26 | 3.320 | 3.340 | 3.320 | 3.340 | 3.262 | 104 |
| 2025-12-25 | 3.320 | 3.340 | 3.320 | 3.340 | 3.262 | 7,252 |
| 2025-12-24 | 3.320 | 3.340 | 3.320 | 3.320 | 3.243 | 11,201 |
| 2025-12-23 | 3.320 | 3.320 | 3.320 | 3.320 | 3.243 | 437 |
| 2025-12-22 | 3.340 | 3.340 | 3.280 | 3.320 | 3.243 | 332 |
| 2025-12-19 | 3.320 | 3.340 | 3.320 | 3.340 | 3.262 | 214 |
| 2025-12-18 | 3.300 | 3.300 | 3.280 | 3.300 | 3.223 | 7,181 |
| 2025-12-17 | 3.260 | 3.300 | 3.260 | 3.300 | 3.223 | 1,692 |
| 2025-12-16 | 3.240 | 3.240 | 3.220 | 3.220 | 3.145 | 2,085 |
| 2025-12-15 | 3.260 | 3.260 | 3.260 | 3.260 | 3.184 | 1,315 |
| 2025-12-12 | 3.180 | 3.240 | 3.180 | 3.240 | 3.165 | 1,031 |
| 2025-12-11 | 3.160 | 3.180 | 3.140 | 3.140 | 3.067 | 41,814 |
| 2025-12-09 | 3.200 | 3.200 | 3.160 | 3.160 | 3.086 | 1,024 |
| 2025-12-08 | 3.220 | 3.220 | 3.200 | 3.200 | 3.125 | 417 |
| 2025-12-04 | 3.240 | 3.260 | 3.240 | 3.240 | 3.165 | 26,717 |
| 2025-12-03 | 3.260 | 3.260 | 3.240 | 3.240 | 3.165 | 61,440 |
| 2025-12-02 | 3.360 | 3.360 | 3.300 | 3.300 | 3.223 | 9,903 |
| 2025-12-01 | 3.320 | 3.320 | 3.300 | 3.320 | 3.243 | 2,964 |
| 2025-11-28 | 3.360 | 3.360 | 3.360 | 3.360 | 3.282 | 5,138 |
| 2025-11-27 | 3.400 | 3.420 | 3.380 | 3.420 | 3.340 | 62,272 |
| 2025-11-26 | 3.340 | 3.360 | 3.340 | 3.340 | 3.262 | 9,814 |
| 2025-11-25 | 3.320 | 3.360 | 3.300 | 3.300 | 3.223 | 5,366 |
| 2025-11-24 | 3.280 | 3.280 | 3.280 | 3.280 | 3.204 | 9,800 |
| 2025-11-21 | 3.200 | 3.220 | 3.180 | 3.180 | 3.106 | 45,318 |
| 2025-11-20 | 3.320 | 3.320 | 3.300 | 3.300 | 3.223 | 3,050 |
| 2025-11-19 | 3.240 | 3.240 | 3.220 | 3.240 | 3.165 | 9,509 |
| 2025-11-18 | 3.320 | 3.320 | 3.300 | 3.320 | 3.243 | 15,970 |
| 2025-11-17 | 3.400 | 3.420 | 3.400 | 3.400 | 3.321 | 680 |
| 2025-11-14 | 3.440 | 3.460 | 3.420 | 3.460 | 3.379 | 511,801 |
| 2025-11-13 | 3.520 | 3.520 | 3.500 | 3.520 | 3.438 | 46,397 |
| 2025-11-12 | 3.500 | 3.540 | 3.500 | 3.540 | 3.458 | 429,298 |
| 2025-11-11 | 3.440 | 3.440 | 3.420 | 3.420 | 3.340 | 10,357 |
| 2025-11-10 | 3.380 | 3.400 | 3.380 | 3.400 | 3.321 | 19,617 |
| 2025-11-07 | 3.360 | 3.400 | 3.360 | 3.400 | 3.321 | 252 |
| 2025-11-06 | 3.360 | 3.420 | 3.360 | 3.420 | 3.340 | 100,344 |
| 2025-11-05 | 3.340 | 3.360 | 3.300 | 3.340 | 3.262 | 1,291,830 |
| 2025-11-04 | 3.380 | 3.380 | 3.320 | 3.340 | 3.262 | 88,076 |
| 2025-11-03 | 3.260 | 3.360 | 3.260 | 3.360 | 3.282 | 436,912 |
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.