AIA Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	41.370	41.370	41.370	41.370	37.712	0
2023-03-14	41.370	41.370	41.370	41.370	37.712	0
2023-03-13	41.370	41.370	41.370	41.370	37.712	0
2023-03-10	41.370	41.370	41.370	41.370	37.712	261
2023-03-09	45.440	45.440	45.440	45.440	41.423	0
2023-03-08	45.440	45.440	45.440	45.440	41.423	0
2023-03-07	45.440	45.440	45.440	45.440	41.423	0
2023-03-06	45.440	45.440	45.440	45.440	41.423	0
2023-03-03	45.440	45.440	45.440	45.440	41.423	0
2023-03-02	45.440	45.440	45.440	45.440	41.423	0
2023-03-01	45.440	45.440	45.440	45.440	41.423	0
2023-02-28	45.440	45.440	45.440	45.440	41.423	0
2023-02-27	45.440	45.440	45.440	45.440	41.423	0
2023-02-24	45.440	45.440	45.440	45.440	41.423	0
2023-02-23	45.440	45.440	45.440	45.440	41.423	0
2023-02-22	45.440	45.440	45.440	45.440	41.423	0
2023-02-21	45.440	45.440	45.440	45.440	41.423	0
2023-02-20	45.440	45.440	45.440	45.440	41.423	0
2023-02-17	45.440	45.440	45.440	45.440	41.423	0
2023-02-16	45.440	45.440	45.440	45.440	41.423	0
2023-02-15	45.440	45.440	45.440	45.440	41.423	0
2023-02-14	45.440	45.440	45.440	45.440	41.423	0
2023-02-13	45.440	45.440	45.440	45.440	41.423	0
2023-02-10	45.440	45.440	45.440	45.440	41.423	0
2023-02-09	45.440	45.440	45.440	45.440	41.423	0
2023-02-08	45.440	45.440	45.440	45.440	41.423	0
2023-02-07	45.440	45.440	45.440	45.440	41.423	0
2023-02-06	45.440	45.440	45.440	45.440	41.423	0
2023-02-03	45.440	45.440	45.440	45.440	41.423	0
2023-02-02	45.440	45.440	45.440	45.440	41.423	0
2023-02-01	45.440	45.440	45.440	45.440	41.423	0
2023-01-31	45.440	45.440	45.440	45.440	41.423	0
2023-01-30	45.440	45.440	45.440	45.440	41.423	0
2023-01-27	45.440	45.440	45.440	45.440	41.423	14,322
2023-01-26	45.180	45.180	45.180	45.180	41.186	0
2023-01-25	45.180	45.180	45.180	45.180	41.186	0
2023-01-24	45.180	45.180	45.180	45.180	41.186	0
2023-01-23	45.180	45.180	45.180	45.180	41.186	0
2023-01-20	45.180	45.180	45.180	45.180	41.186	0
2023-01-19	45.180	45.180	45.180	45.180	41.186	0
2023-01-18	45.180	45.180	45.180	45.180	41.186	0
2023-01-17	45.180	45.180	45.180	45.180	41.186	0
2023-01-16	45.180	45.180	45.180	45.180	41.186	0
2023-01-13	45.180	45.180	45.180	45.180	41.186	4,050
2023-01-12	45.330	45.330	45.330	45.330	41.322	0
2023-01-11	45.330	45.330	45.330	45.330	41.322	0
2023-01-10	45.330	45.330	45.330	45.330	41.322	7,017
2023-01-09	45.330	45.330	45.330	45.330	41.322	0
2023-01-06	45.330	45.330	45.330	45.330	41.322	7,017
2023-01-05	46.020	46.020	46.020	46.020	41.951	8,380
2023-01-04	44.540	44.540	44.540	44.540	40.602	0
2023-01-03	44.540	44.540	44.540	44.540	40.602	7,444
2022-12-30	43.550	43.550	43.550	43.550	39.700	0
2022-12-29	43.550	43.550	43.550	43.550	39.700	0
2022-12-28	43.550	43.550	43.550	43.550	39.700	0
2022-12-23	43.550	43.550	43.550	43.550	39.700	0
2022-12-22	43.550	43.550	43.550	43.550	39.700	14,750
2022-12-21	43.550	43.550	43.550	43.550	39.700	14,750
2022-12-13	43.130	43.130	41.320	41.320	37.667	193,317
2022-12-12	41.320	41.320	41.320	41.320	37.667	0

← NewerPage 16 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.2449 HKD
2026-05-29	0.7053 HKD
2025-09-08	0.2208 HKD
2025-05-29	0.6452 HKD
2024-09-10	0.2009 HKD
2024-05-30	0.5789 HKD
2023-09-07	0.1898 HKD
2023-05-22	0.5479 HKD
2022-09-09	0.1806 HKD
2022-05-23	0.5203 HKD
2021-09-01	0.1718 HKD
2021-05-24	0.4870 HKD

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