AIA Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	46.150	46.150	46.020	46.020	44.960	4
2026-01-30	46.470	46.470	46.470	46.470	45.400	0
2026-01-29	46.770	46.820	46.400	46.470	45.400	1
2026-01-28	45.000	45.070	45.000	45.070	44.032	2
2026-01-27	44.650	44.650	44.650	44.650	43.622	300
2026-01-26	42.880	42.880	42.880	42.880	41.892	59
2026-01-23	42.490	42.560	42.490	42.560	41.580	171
2026-01-22	42.770	42.770	42.760	42.760	41.775	102
2026-01-21	42.400	42.400	42.400	42.400	41.423	0
2026-01-20	42.400	42.400	42.400	42.400	41.423	0
2026-01-19	42.400	42.400	42.400	42.400	41.423	0
2026-01-16	42.700	42.700	42.400	42.400	41.423	84
2026-01-15	43.500	43.500	43.500	43.500	42.498	69
2026-01-14	43.290	43.290	43.290	43.290	42.293	55
2026-01-13	43.280	43.280	43.280	43.280	42.283	0
2026-01-12	43.200	43.280	43.200	43.280	42.283	111
2026-01-09	43.990	43.990	43.990	43.990	42.977	0
2026-01-08	43.990	43.990	43.990	43.990	42.977	0
2026-01-07	43.980	43.990	43.980	43.990	42.977	1
2026-01-06	43.000	43.000	43.000	43.000	42.010	0
2026-01-05	43.000	43.000	43.000	43.000	42.010	0
2026-01-02	43.000	43.000	43.000	43.000	42.010	173
2025-12-31	42.130	42.130	42.130	42.130	41.160	0
2025-12-30	42.130	42.130	42.130	42.130	41.160	26
2025-12-29	42.650	42.700	42.310	42.330	41.355	751
2025-12-24	42.400	42.400	42.400	42.400	41.423	0
2025-12-23	42.500	42.500	42.340	42.400	41.423	844
2025-12-22	42.570	42.750	42.570	42.750	41.765	1,331
2025-12-19	42.580	42.580	42.580	42.580	41.599	1
2025-12-18	41.130	41.130	41.130	41.130	40.183	0
2025-12-17	41.130	41.130	41.130	41.130	40.183	0
2025-12-16	41.120	41.130	41.120	41.130	40.183	1
2025-12-15	40.600	40.600	40.600	40.600	39.665	0
2025-12-12	40.600	40.600	40.600	40.600	39.665	43
2025-12-11	40.000	40.000	40.000	40.000	39.079	70
2025-12-10	39.710	39.710	39.710	39.710	38.795	0
2025-12-09	39.710	39.710	39.710	39.710	38.795	120
2025-12-08	40.170	40.170	40.170	40.170	39.245	0
2025-12-05	40.170	40.170	40.170	40.170	39.245	0
2025-12-04	40.490	40.490	40.490	40.490	39.557	94
2025-12-03	40.980	40.980	40.980	40.980	40.036	6
2025-12-02	41.370	41.370	41.370	41.370	40.417	6
2025-12-01	41.620	41.620	41.620	41.620	40.661	0
2025-11-28	41.620	41.620	41.620	41.620	40.661	0
2025-11-27	41.620	41.620	41.620	41.620	40.661	0
2025-11-26	41.620	41.620	41.620	41.620	40.661	103
2025-11-25	40.950	40.950	40.950	40.950	40.007	191
2025-11-24	40.730	40.730	40.730	40.730	39.792	0
2025-11-21	40.730	40.730	40.730	40.730	39.792	0
2025-11-20	40.620	40.730	40.620	40.730	39.792	910
2025-11-19	43.130	43.130	43.130	43.130	42.137	0
2025-11-18	43.130	43.130	43.130	43.130	42.137	0
2025-11-17	43.130	43.130	43.130	43.130	42.137	0
2025-11-14	43.130	43.130	43.130	43.130	42.137	0
2025-11-13	43.130	43.130	43.130	43.130	42.137	43
2025-11-12	43.220	43.350	43.220	43.350	42.352	2,650
2025-11-11	42.190	42.190	42.190	42.190	41.218	0
2025-11-10	42.190	42.190	42.190	42.190	41.218	5
2025-11-07	41.640	41.800	41.640	41.800	40.837	267
2025-11-06	41.110	41.110	41.110	41.110	40.163	0

← NewerPage 4 of 5 · 249 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.