AIA Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.420	2.440	2.380	2.400	2.345	261,944
2025-10-30	2.400	2.400	2.360	2.380	2.326	160,192
2025-10-29	2.420	2.440	2.400	2.400	2.345	11,407
2025-10-28	2.400	2.480	2.380	2.420	2.365	346,399
2025-10-27	2.340	2.400	2.320	2.380	2.326	12,089
2025-10-24	2.320	2.320	2.300	2.320	2.267	49,807
2025-10-22	2.360	2.360	2.300	2.360	2.306	38,507
2025-10-21	2.400	2.400	2.320	2.400	2.345	62,713
2025-10-20	2.340	2.360	2.340	2.340	2.287	134,937
2025-10-17	2.280	2.280	2.240	2.280	2.228	270,286
2025-10-16	2.280	2.300	2.260	2.300	2.248	21,387
2025-10-15	2.280	2.300	2.260	2.300	2.248	65,687
2025-10-14	2.320	2.320	2.260	2.300	2.248	186,907
2025-10-10	2.400	2.440	2.380	2.380	2.326	165,811
2025-10-09	2.400	2.420	2.360	2.360	2.306	131,852
2025-10-08	2.400	2.400	2.380	2.400	2.345	141,646
2025-10-07	2.400	2.440	2.380	2.420	2.365	86,311
2025-10-06	2.400	2.420	2.400	2.400	2.345	137,718
2025-10-03	2.400	2.400	2.360	2.380	2.326	80,654
2025-10-02	2.400	2.400	2.380	2.380	2.326	176,668
2025-10-01	2.400	2.420	2.380	2.400	2.345	80,236
2025-09-30	2.400	2.420	2.360	2.380	2.326	185,540
2025-09-29	2.360	2.400	2.340	2.380	2.326	299,840
2025-09-26	2.280	2.320	2.260	2.320	2.267	215,150
2025-09-25	2.260	2.320	2.260	2.280	2.228	146,303
2025-09-24	2.220	2.240	2.220	2.240	2.189	80,210
2025-09-23	2.280	2.280	2.180	2.240	2.189	264,377
2025-09-22	2.260	2.320	2.240	2.280	2.228	527,619
2025-09-19	2.280	2.300	2.220	2.240	2.189	495,162
2025-09-18	2.360	2.360	2.320	2.340	2.287	33,494
2025-09-17	2.340	2.380	2.260	2.340	2.287	510,880
2025-09-16	2.380	2.380	2.340	2.360	2.306	68,020
2025-09-15	2.380	2.400	2.360	2.380	2.326	154,993
2025-09-12	2.380	2.400	2.380	2.380	2.326	53,545
2025-09-11	2.380	2.400	2.360	2.380	2.326	144,268
2025-09-10	2.380	2.400	2.360	2.400	2.345	1,242,749
2025-09-09	2.340	2.380	2.320	2.360	2.306	184,265
2025-09-08	2.300	2.340	2.300	2.320	2.267	339,930
2025-09-05	2.280	2.300	2.220	2.300	2.248	450,300
2025-09-04	2.320	2.320	2.300	2.320	2.252	1,006,088
2025-09-03	2.320	2.340	2.300	2.340	2.271	862,090
2025-09-02	2.360	2.360	2.320	2.340	2.271	400,895
2025-09-01	2.380	2.400	2.360	2.400	2.329	437,691
2025-08-29	2.360	2.400	2.340	2.360	2.291	494,217
2025-08-28	2.320	2.340	2.300	2.340	2.271	364,840
2025-08-27	2.360	2.380	2.320	2.360	2.291	464,843
2025-08-26	2.400	2.420	2.300	2.380	2.310	886,162
2025-08-25	2.400	2.440	2.360	2.420	2.349	757,565
2025-08-22	2.340	2.420	2.300	2.400	2.329	416,720

← NewerPage 5 of 5 · 289 trading days

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.