AIA Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	43.990	43.990	42.870	42.870	41.883	0
2026-04-28	42.490	42.490	42.490	42.490	41.511	1,300
2026-04-27	41.790	41.790	41.790	41.790	40.827	0
2026-04-24	42.240	42.240	41.010	41.790	40.827	0
2026-04-23	41.940	41.940	41.940	41.940	40.974	50
2026-04-22	43.200	43.200	42.390	42.390	41.414	89
2026-04-21	43.300	43.300	43.300	43.300	42.303	0
2026-04-20	43.300	43.300	42.020	43.300	42.303	5
2026-04-17	42.800	42.810	42.800	42.810	41.824	1
2026-04-16	42.970	42.970	42.970	42.970	41.980	0
2026-04-15	43.120	43.280	43.110	43.280	42.283	128
2026-04-14	44.900	44.900	44.870	44.870	43.837	49
2026-04-13	44.900	45.090	44.620	44.620	43.592	2
2026-04-10	45.800	45.800	45.710	45.710	44.657	112
2026-04-09	44.500	45.900	44.500	45.900	44.843	2,923
2026-04-08	45.570	45.980	45.260	45.400	44.354	51
2026-04-07	44.970	44.970	43.560	43.970	42.957	74
2026-04-02	43.300	43.910	43.300	43.610	42.606	6
2026-04-01	42.800	42.800	42.800	42.800	41.814	0
2026-03-31	42.800	42.800	42.800	42.800	41.814	0
2026-03-30	42.800	42.800	42.800	42.800	41.814	0
2026-03-27	43.810	43.810	43.200	43.200	42.205	0
2026-03-26	43.800	44.390	43.800	44.390	43.368	1
2026-03-25	44.550	44.550	44.550	44.550	43.524	1
2026-03-24	42.840	43.350	42.840	43.350	42.352	1
2026-03-23	41.930	42.080	41.930	41.930	40.964	66
2026-03-20	43.160	43.160	43.160	43.160	42.166	8
2026-03-19	41.920	41.920	41.820	41.820	40.857	4
2026-03-18	43.780	43.780	42.240	42.240	41.267	1,825
2026-03-17	41.500	42.710	41.500	42.710	41.726	1
2026-03-16	42.270	43.200	42.270	42.930	41.941	1
2026-03-13	42.230	42.230	42.010	42.010	41.042	12
2026-03-12	42.570	42.570	42.570	42.570	41.590	35
2026-03-11	43.930	43.930	43.930	43.930	42.918	0
2026-03-10	44.080	44.080	44.010	44.080	43.065	1,089
2026-03-09	41.010	41.910	41.010	41.910	40.945	53
2026-03-06	44.500	44.500	42.830	42.830	41.844	51
2026-03-05	44.300	44.300	42.910	43.000	42.010	385
2026-03-04	41.640	41.940	41.640	41.940	40.974	121
2026-03-03	42.080	42.080	42.080	42.080	41.111	243
2026-03-02	43.700	43.700	42.890	43.400	42.400	8
2026-02-27	44.990	44.990	44.200	44.200	43.182	18
2026-02-26	43.330	43.330	43.330	43.330	42.332	57
2026-02-25	43.170	43.470	43.170	43.470	42.469	3
2026-02-24	43.320	43.320	43.320	43.320	42.322	0
2026-02-23	43.800	43.800	43.320	43.320	42.322	3
2026-02-20	42.780	42.780	42.230	42.570	41.590	7
2026-02-19	42.160	42.200	42.160	42.200	41.228	153
2026-02-18	42.300	42.300	42.300	42.300	41.326	4
2026-02-17	42.120	42.120	41.840	41.840	40.876	19
2026-02-16	40.990	40.990	40.990	40.990	40.046	0
2026-02-13	40.400	41.010	40.400	40.990	40.046	1
2026-02-12	42.720	42.720	42.000	42.000	41.033	43
2026-02-11	44.140	44.140	44.140	44.140	43.123	0
2026-02-10	44.160	44.160	44.140	44.140	43.123	191
2026-02-09	44.990	44.990	44.990	44.990	43.954	0
2026-02-06	42.000	43.660	42.000	43.660	42.654	721
2026-02-05	44.500	45.600	44.460	44.460	43.436	51
2026-02-04	46.090	46.240	45.650	45.650	44.599	1,081
2026-02-03	45.740	45.780	45.740	45.780	44.726	0

← NewerPage 3 of 21 · 1,215 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.