AIA Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.740	2.740	2.740	2.740	2.678	0
2026-04-30	2.720	2.740	2.700	2.740	2.678	17,527
2026-04-29	2.700	2.740	2.680	2.700	2.638	103,226
2026-04-28	2.680	2.680	2.620	2.620	2.560	64,631
2026-04-27	2.640	2.660	2.620	2.640	2.580	83,185
2026-04-24	2.600	2.640	2.600	2.640	2.580	27,656
2026-04-23	2.600	2.660	2.600	2.660	2.599	174,611
2026-04-22	2.640	2.680	2.640	2.660	2.599	20,611
2026-04-21	2.640	2.660	2.600	2.660	2.599	18,809
2026-04-20	2.600	2.680	2.600	2.660	2.599	115,325
2026-04-17	2.620	2.620	2.520	2.620	2.560	191,887
2026-04-16	2.660	2.680	2.640	2.680	2.619	249,078
2026-04-10	2.800	2.840	2.800	2.800	2.736	34,970
2026-04-09	2.800	2.800	2.760	2.760	2.697	115,391
2026-04-08	2.820	2.840	2.780	2.800	2.736	8,636
2026-04-07	2.780	2.780	2.720	2.780	2.717	2,015
2026-04-03	2.780	2.780	2.700	2.780	2.717	3,108
2026-04-02	2.800	2.800	2.760	2.780	2.717	40,629
2026-04-01	2.820	2.840	2.780	2.780	2.717	817
2026-03-31	2.700	2.720	2.700	2.720	2.658	1,661
2026-03-30	2.720	2.740	2.700	2.700	2.638	82,389
2026-03-27	2.780	2.800	2.720	2.720	2.658	23,091
2026-03-26	2.800	2.840	2.780	2.800	2.736	27,953
2026-03-25	2.780	2.820	2.760	2.780	2.717	82,676
2026-03-24	2.680	2.740	2.680	2.680	2.619	110,002
2026-03-23	2.620	2.640	2.520	2.640	2.580	211,867
2026-03-20	2.720	2.820	2.720	2.800	2.736	444,919
2026-03-19	2.680	2.700	2.660	2.680	2.619	162,731
2026-03-18	2.700	2.720	2.640	2.640	2.580	21,607
2026-03-17	2.680	2.700	2.560	2.600	2.541	241,604
2026-03-16	2.640	2.680	2.600	2.680	2.619	20,756
2026-03-13	2.640	2.660	2.600	2.600	2.541	21,579
2026-03-12	2.680	2.680	2.620	2.640	2.580	48,745
2026-03-11	2.720	2.740	2.680	2.740	2.678	3,999
2026-03-10	2.600	2.740	2.600	2.740	2.678	81,748
2026-03-09	2.480	2.640	2.480	2.580	2.521	254,933
2026-03-06	2.680	2.720	2.640	2.640	2.580	245,383
2026-03-05	2.660	2.660	2.620	2.640	2.580	20,953
2026-03-04	2.560	2.560	2.500	2.540	2.482	66,378
2026-03-02	2.600	2.640	2.580	2.620	2.560	325,011
2026-02-27	2.620	2.700	2.620	2.620	2.560	218,405
2026-02-26	2.620	2.660	2.580	2.580	2.521	46,156
2026-02-25	2.620	2.640	2.580	2.580	2.521	6,061
2026-02-24	2.620	2.620	2.580	2.600	2.541	48,265
2026-02-23	2.600	2.620	2.580	2.580	2.521	26,521
2026-02-20	2.480	2.560	2.480	2.500	2.443	43,001
2026-02-19	2.580	2.600	2.560	2.580	2.521	8,253
2026-02-18	2.580	2.600	2.580	2.600	2.541	12,999
2026-02-17	2.560	2.600	2.480	2.580	2.521	10,323
2026-02-16	2.520	2.560	2.520	2.560	2.502	173,142
2026-02-13	2.480	2.480	2.440	2.480	2.423	190,907
2026-02-12	2.600	2.600	2.540	2.600	2.541	293,593
2026-02-11	2.660	2.660	2.620	2.620	2.560	17,617
2026-02-10	2.640	2.660	2.620	2.660	2.599	32,603
2026-02-09	2.660	2.680	2.620	2.660	2.599	453,757
2026-02-06	2.620	2.640	2.600	2.640	2.580	662,977
2026-02-05	2.740	2.800	2.720	2.800	2.736	79,705
2026-02-04	2.780	2.840	2.780	2.840	2.775	85,972
2026-02-03	2.780	2.800	2.700	2.700	2.638	135,046
2026-02-02	2.740	2.760	2.740	2.740	2.678	120,324

← NewerPage 3 of 5 · 249 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.