AIA Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 3.260 | 3.360 | 3.260 | 3.360 | 3.282 | 436,912 |
| 2025-10-31 | 3.140 | 3.160 | 3.120 | 3.160 | 3.086 | 16,471 |
| 2025-10-30 | 3.100 | 3.120 | 3.060 | 3.060 | 2.989 | 1,500 |
| 2025-10-29 | 3.120 | 3.140 | 3.100 | 3.140 | 3.067 | 69 |
| 2025-10-28 | 3.120 | 3.120 | 3.100 | 3.100 | 3.028 | 9,315 |
| 2025-10-27 | 3.060 | 3.060 | 3.000 | 3.000 | 2.930 | 215,778 |
| 2025-10-24 | 3.000 | 3.000 | 3.000 | 3.000 | 2.930 | 30 |
| 2025-10-22 | 3.020 | 3.020 | 2.980 | 3.000 | 2.930 | 2,260 |
| 2025-10-21 | 3.080 | 3.080 | 3.060 | 3.060 | 2.989 | 10,673 |
| 2025-10-20 | 3.040 | 3.060 | 3.040 | 3.060 | 2.989 | 8,251 |
| 2025-10-17 | 2.960 | 2.960 | 2.920 | 2.920 | 2.852 | 22,211 |
| 2025-10-16 | 2.960 | 2.980 | 2.920 | 2.980 | 2.911 | 24,983 |
| 2025-10-15 | 2.980 | 2.980 | 2.960 | 2.980 | 2.911 | 3,176 |
| 2025-10-14 | 3.020 | 3.020 | 2.940 | 2.940 | 2.872 | 115,877 |
| 2025-10-10 | 3.120 | 3.160 | 3.100 | 3.100 | 3.028 | 5,034 |
| 2025-10-09 | 3.120 | 3.120 | 3.100 | 3.120 | 3.047 | 1,947 |
| 2025-10-08 | 3.120 | 3.120 | 3.100 | 3.120 | 3.047 | 984 |
| 2025-10-07 | 3.160 | 3.160 | 3.160 | 3.160 | 3.086 | 12,140 |
| 2025-10-06 | 3.120 | 3.140 | 3.120 | 3.140 | 3.067 | 4,071 |
| 2025-10-03 | 3.100 | 3.100 | 3.100 | 3.100 | 3.028 | 121 |
| 2025-10-02 | 3.120 | 3.120 | 3.100 | 3.120 | 3.047 | 3,813 |
| 2025-10-01 | 3.120 | 3.120 | 3.100 | 3.100 | 3.028 | 5,274 |
| 2025-09-30 | 3.080 | 3.120 | 3.080 | 3.120 | 3.047 | 2,596 |
| 2025-09-29 | 3.040 | 3.100 | 3.040 | 3.080 | 3.008 | 63,055 |
| 2025-09-26 | 2.980 | 3.000 | 2.960 | 2.960 | 2.891 | 6,683 |
| 2025-09-25 | 2.980 | 2.980 | 2.940 | 2.940 | 2.872 | 6,110 |
| 2025-09-24 | 2.900 | 2.920 | 2.900 | 2.920 | 2.852 | 10,885 |
| 2025-09-23 | 2.960 | 2.960 | 2.920 | 2.920 | 2.852 | 2,828 |
| 2025-09-22 | 2.960 | 2.960 | 2.940 | 2.960 | 2.891 | 4,277 |
| 2025-09-19 | 2.980 | 2.980 | 2.960 | 2.980 | 2.911 | 16,944 |
| 2025-09-18 | 3.060 | 3.060 | 3.020 | 3.020 | 2.950 | 118,067 |
| 2025-09-17 | 3.040 | 3.080 | 3.040 | 3.060 | 2.989 | 520,913 |
| 2025-09-16 | 3.100 | 3.100 | 3.040 | 3.040 | 2.969 | 5,067 |
| 2025-09-15 | 3.100 | 3.100 | 3.080 | 3.080 | 3.008 | 126 |
| 2025-09-12 | 3.080 | 3.100 | 3.080 | 3.100 | 3.028 | 5,413 |
| 2025-09-11 | 3.100 | 3.100 | 3.060 | 3.100 | 3.028 | 14,011 |
| 2025-09-10 | 3.100 | 3.140 | 3.100 | 3.100 | 3.028 | 49,429 |
| 2025-09-09 | 3.040 | 3.060 | 3.040 | 3.060 | 2.989 | 55,222 |
| 2025-09-08 | 3.020 | 3.020 | 3.000 | 3.020 | 2.950 | 22,100 |
| 2025-09-05 | 2.960 | 2.980 | 2.940 | 2.980 | 2.911 | 238,249 |
← NewerPage 5 of 5 · 280 trading days
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.