AIA Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.580	2.600	2.580	2.580	2.565	3,519
2026-07-23	2.580	2.620	2.580	2.600	2.585	277,563
2026-07-22	2.560	2.560	2.540	2.540	2.525	16,730
2026-07-21	2.520	2.560	2.520	2.560	2.545	33,279
2026-07-20	2.520	2.520	2.480	2.500	2.485	218,671
2026-07-17	2.480	2.500	2.460	2.500	2.485	54,994
2026-07-16	2.540	2.560	2.480	2.500	2.485	233,881
2026-07-15	2.480	2.520	2.480	2.520	2.505	106,153
2026-07-14	2.400	2.460	2.380	2.440	2.426	89,749
2026-07-13	2.360	2.400	2.340	2.360	2.346	232,225
2026-07-10	2.420	2.440	2.400	2.400	2.386	409,276
2026-07-09	2.380	2.400	2.360	2.400	2.386	27,290
2026-07-08	2.400	2.440	2.400	2.440	2.426	221,504
2026-07-07	2.360	2.440	2.360	2.440	2.426	54,201
2026-07-06	2.420	2.440	2.400	2.440	2.426	59,760
2026-07-03	2.400	2.420	2.380	2.420	2.406	70,312
2026-07-02	2.380	2.400	2.340	2.400	2.386	93,427
2026-07-01	2.360	2.400	2.340	2.400	2.386	329,113
2026-06-30	2.340	2.360	2.320	2.360	2.346	129,404
2026-06-29	2.380	2.400	2.360	2.380	2.366	43,352
2026-06-26	2.340	2.400	2.300	2.400	2.386	47,841
2026-06-25	2.400	2.400	2.360	2.360	2.346	109,985
2026-06-24	2.400	2.440	2.400	2.420	2.406	121,739
2026-06-23	2.380	2.400	2.360	2.400	2.386	3,921
2026-06-22	2.400	2.420	2.380	2.420	2.406	53,703
2026-06-19	2.420	2.420	2.400	2.420	2.406	2,878
2026-06-18	2.380	2.400	2.300	2.400	2.386	56,904
2026-06-17	2.420	2.440	2.400	2.420	2.406	210,518
2026-06-16	2.420	2.460	2.400	2.440	2.426	50,756
2026-06-15	2.420	2.480	2.420	2.460	2.446	172,339
2026-06-12	2.400	2.420	2.380	2.380	2.366	131,993
2026-06-11	2.320	2.400	2.300	2.400	2.386	128,736
2026-06-10	2.260	2.340	2.240	2.300	2.287	637,336
2026-06-09	2.300	2.360	2.280	2.360	2.346	717,990
2026-06-08	2.360	2.400	2.340	2.400	2.386	147,561
2026-06-05	2.400	2.480	2.320	2.420	2.406	1,620,358
2026-06-04	2.580	2.580	2.420	2.480	2.465	2,109,574
2026-06-03	2.600	2.600	2.600	2.600	2.585	0
2026-06-02	2.660	2.660	2.600	2.600	2.585	125,211
2026-06-01	2.700	2.700	2.700	2.700	2.684	0
2026-05-29	2.660	2.700	2.620	2.700	2.684	54,164
2026-05-28	2.620	2.700	2.600	2.700	2.684	183,179
2026-05-27	2.720	2.760	2.700	2.720	2.658	9,798
2026-05-26	2.740	2.760	2.700	2.720	2.658	74,362
2026-05-25	2.760	2.800	2.760	2.780	2.717	640
2026-05-22	2.780	2.800	2.760	2.780	2.717	8,130
2026-05-21	2.760	2.780	2.700	2.780	2.717	22,443
2026-05-20	2.700	2.740	2.700	2.740	2.678	51,251
2026-05-19	2.780	2.800	2.760	2.760	2.697	1,648
2026-05-18	2.740	2.780	2.740	2.780	2.717	1,488
2026-05-15	2.780	2.820	2.780	2.800	2.736	43,532
2026-05-14	2.780	2.800	2.740	2.740	2.678	6,440
2026-05-13	2.760	2.780	2.760	2.760	2.697	100,366
2026-05-12	2.780	2.820	2.740	2.780	2.717	128,733
2026-05-11	2.740	2.780	2.720	2.720	2.658	12,078
2026-05-08	2.760	2.760	2.720	2.760	2.697	214,255
2026-05-07	2.820	2.840	2.760	2.840	2.775	240,370
2026-05-06	2.780	2.780	2.740	2.780	2.717	17,063
2026-05-05	2.740	2.780	2.740	2.780	2.717	125,692
2026-05-04	2.740	2.740	2.740	2.740	2.678	0

← NewerPage 2 of 3 · 129 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.