AIA Group Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.380	2.380	2.340	2.360	2.360	3,178
2026-10-15	2.400	2.400	2.380	2.400	2.400	1,157
2026-10-14	2.400	2.420	2.400	2.400	2.400	1,062,396
2026-10-12	2.400	2.400	2.380	2.380	2.380	35,321
2026-10-09	2.360	2.360	2.340	2.360	2.360	729,170
2026-10-08	2.320	2.340	2.280	2.300	2.300	848,015
2026-10-07	2.300	2.320	2.280	2.300	2.300	164,388
2026-10-06	2.280	2.300	2.260	2.300	2.300	543,879
2026-10-05	2.280	2.320	2.260	2.320	2.320	154,080
2026-10-02	2.300	2.360	2.300	2.340	2.340	1,054,895
2026-10-01	2.440	2.500	2.400	2.400	2.400	4,969
2026-09-30	2.440	2.460	2.380	2.440	2.440	597,336
2026-09-29	2.460	2.460	2.440	2.440	2.440	2,684,811
2026-09-28	2.460	2.500	2.460	2.480	2.480	10,321
2026-09-25	2.420	2.440	2.420	2.440	2.440	103,985
2026-09-24	2.480	2.500	2.420	2.420	2.420	331,774
2026-09-23	2.480	2.500	2.400	2.500	2.500	612,349
2026-09-22	2.500	2.520	2.500	2.500	2.500	202,369
2026-09-21	2.520	2.540	2.520	2.520	2.520	423,739
2026-09-18	2.520	2.540	2.520	2.520	2.520	419,477
2026-09-17	2.500	2.540	2.500	2.520	2.520	107,477
2026-09-16	2.500	2.540	2.500	2.500	2.500	411,239
2026-09-15	2.480	2.500	2.460	2.500	2.500	620,526
2026-09-14	2.440	2.500	2.420	2.480	2.480	18,892
2026-09-11	2.420	2.460	2.380	2.380	2.380	216,052
2026-09-10	2.480	2.480	2.420	2.440	2.440	715,035
2026-09-09	2.500	2.500	2.480	2.480	2.480	6,021
2026-09-08	2.480	2.500	2.480	2.500	2.500	27,541
2026-09-07	2.480	2.500	2.480	2.480	2.480	35,822
2026-09-04	2.520	2.540	2.440	2.440	2.440	575,400
2026-09-03	2.520	2.540	2.500	2.500	2.485	89,712
2026-09-02	2.480	2.520	2.460	2.460	2.446	261,930
2026-09-01	2.480	2.500	2.460	2.480	2.465	98,053
2026-08-31	2.420	2.500	2.420	2.440	2.426	139,473
2026-08-28	2.460	2.480	2.420	2.420	2.406	377,672
2026-08-27	2.420	2.420	2.400	2.420	2.406	25,616
2026-08-26	2.380	2.420	2.360	2.420	2.406	332,458
2026-08-25	2.380	2.400	2.380	2.400	2.386	1,264
2026-08-24	2.420	2.420	2.380	2.400	2.386	934,971
2026-08-21	2.400	2.440	2.400	2.420	2.406	366,008
2026-08-20	2.340	2.400	2.320	2.380	2.366	561,131
2026-08-19	2.360	2.380	2.340	2.380	2.366	889,830
2026-08-18	2.340	2.420	2.320	2.340	2.326	1,201,150
2026-08-17	2.380	2.460	2.360	2.400	2.386	943,953
2026-08-14	2.340	2.360	2.280	2.340	2.326	1,864,974
2026-08-13	2.380	2.420	2.340	2.420	2.406	3,560,034
2026-08-12	2.400	2.400	2.400	2.400	2.386	0
2026-08-11	2.400	2.400	2.380	2.400	2.386	413,291
2026-08-10	2.420	2.440	2.400	2.420	2.406	106,280
2026-08-07	2.400	2.460	2.380	2.380	2.366	2,414,323
2026-08-06	2.320	2.420	2.300	2.400	2.386	624,914
2026-08-05	2.500	2.560	2.500	2.540	2.525	15,785
2026-08-04	2.600	2.600	2.540	2.540	2.525	313,153
2026-08-03	2.580	2.600	2.560	2.600	2.585	10,380
2026-07-31	2.580	2.640	2.580	2.640	2.625	36,830
2026-07-30	2.620	2.660	2.560	2.660	2.644	190,112
2026-07-29	2.560	2.560	2.560	2.560	2.545	0
2026-07-28	2.560	2.560	2.560	2.560	2.545	0
2026-07-27	2.600	2.600	2.560	2.560	2.545	21,819
2026-07-24	2.580	2.600	2.580	2.580	2.565	3,519

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.0147 HKD
2026-05-28	0.0463 HKD
2025-09-05	0.0158 HKD

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.