AIA Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	2.840	2.900	2.740	2.880	2.814	22,809
2026-01-29	2.780	2.860	2.740	2.860	2.795	117,053
2026-01-28	2.680	2.740	2.680	2.700	2.638	75,188
2026-01-27	2.640	2.680	2.640	2.680	2.619	171,797
2026-01-26	2.580	2.580	2.540	2.560	2.502	23,987
2026-01-23	2.560	2.620	2.540	2.620	2.560	98,868
2026-01-22	2.560	2.620	2.560	2.620	2.560	95,264
2026-01-21	2.520	2.560	2.520	2.560	2.502	38,462
2026-01-20	2.560	2.580	2.520	2.540	2.482	68,524
2026-01-19	2.580	2.620	2.540	2.560	2.502	188,630
2026-01-16	2.600	2.600	2.560	2.580	2.521	190,169
2026-01-15	2.640	2.660	2.600	2.660	2.599	107,273
2026-01-14	2.620	2.660	2.600	2.620	2.560	23,521
2026-01-13	2.640	2.640	2.600	2.600	2.541	74,067
2026-01-12	2.600	2.620	2.560	2.620	2.560	49,649
2026-01-09	2.600	2.640	2.580	2.620	2.560	26,816
2026-01-08	2.620	2.660	2.600	2.620	2.560	141,668
2026-01-07	2.640	2.680	2.620	2.640	2.580	22,337
2026-01-06	2.620	2.680	2.620	2.660	2.599	31,428
2026-01-05	2.600	2.620	2.600	2.620	2.560	92,241
2025-12-30	2.560	2.580	2.520	2.580	2.521	191,293
2025-12-29	2.580	2.600	2.560	2.560	2.502	21,574
2025-12-26	2.580	2.620	2.520	2.520	2.463	2,489
2025-12-25	2.580	2.580	2.540	2.580	2.521	1,372
2025-12-24	2.580	2.600	2.480	2.580	2.521	112,657
2025-12-23	2.560	2.580	2.540	2.540	2.482	422,536
2025-12-22	2.560	2.580	2.540	2.540	2.482	195,980
2025-12-19	2.580	2.600	2.540	2.600	2.541	210,680
2025-12-18	2.540	2.640	2.520	2.580	2.521	184,018
2025-12-17	2.500	2.560	2.480	2.560	2.502	51,243
2025-12-16	2.460	2.520	2.460	2.520	2.463	78,193
2025-12-15	2.520	2.560	2.500	2.540	2.482	245,313
2025-12-12	2.460	2.500	2.460	2.500	2.443	24,934
2025-12-11	2.440	2.460	2.420	2.460	2.404	24,359
2025-12-09	2.460	2.460	2.440	2.460	2.404	126,035
2025-12-08	2.480	2.480	2.460	2.480	2.423	78,115
2025-12-04	2.500	2.520	2.500	2.500	2.443	40,829
2025-12-03	2.540	2.540	2.520	2.520	2.463	157,919
2025-12-02	2.600	2.600	2.540	2.580	2.521	18,565
2025-12-01	2.580	2.580	2.440	2.580	2.521	91,707
2025-11-28	2.580	2.600	2.560	2.580	2.521	194,671
2025-11-27	2.640	2.640	2.620	2.640	2.580	1,047,772
2025-11-26	2.600	2.640	2.560	2.640	2.580	1,115,616
2025-11-25	2.560	2.660	2.500	2.500	2.443	22,828
2025-11-24	2.520	2.540	2.500	2.500	2.443	270,896
2025-11-21	2.460	2.500	2.460	2.500	2.443	51,810
2025-11-20	2.540	2.580	2.540	2.560	2.502	253,245
2025-11-19	2.480	2.540	2.480	2.540	2.482	148,236
2025-11-18	2.560	2.560	2.480	2.560	2.502	210,103
2025-11-17	2.620	2.640	2.600	2.640	2.580	90,997
2025-11-14	2.660	2.680	2.620	2.620	2.560	421,168
2025-11-13	2.680	2.740	2.680	2.740	2.678	22,219
2025-11-12	2.700	2.740	2.700	2.700	2.638	142,968
2025-11-11	2.640	2.680	2.600	2.660	2.599	309,114
2025-11-10	2.600	2.660	2.580	2.660	2.599	222,015
2025-11-07	2.620	2.620	2.600	2.620	2.560	421,731
2025-11-06	2.600	2.640	2.600	2.620	2.560	223,573
2025-11-05	2.540	2.600	2.540	2.600	2.541	862,152
2025-11-04	2.600	2.600	2.560	2.580	2.521	601,037
2025-11-03	2.500	2.620	2.500	2.620	2.560	1,167,198

← NewerPage 4 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.