AIA Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	26.510	26.510	26.510	26.510	25.240	0
2025-02-18	26.510	26.510	26.510	26.510	25.240	0
2025-02-17	26.510	26.510	26.510	26.510	25.240	0
2025-02-14	26.510	26.510	26.510	26.510	25.240	0
2025-02-13	26.510	26.510	26.510	26.510	25.240	0
2025-02-12	26.440	26.510	26.440	26.510	25.240	300
2025-02-11	27.220	27.220	27.220	27.220	25.916	0
2025-02-10	27.220	27.220	27.220	27.220	25.916	0
2025-02-07	27.470	27.470	27.220	27.220	25.916	360
2025-02-06	27.380	27.400	27.380	27.400	26.087	510
2025-02-05	27.750	27.750	27.750	27.750	26.421	0
2025-02-04	27.840	27.840	27.750	27.750	26.421	600
2025-02-03	27.630	27.830	27.630	27.750	26.421	2,200
2025-01-31	28.470	28.470	28.470	28.470	27.106	1,162
2025-01-30	28.550	28.550	28.550	28.550	27.182	704
2025-01-29	26.870	26.870	26.870	26.870	25.583	0
2025-01-28	26.870	26.870	26.870	26.870	25.583	0
2025-01-27	26.870	26.870	26.870	26.870	25.583	0
2025-01-24	26.870	26.870	26.870	26.870	25.583	0
2025-01-23	26.870	26.870	26.870	26.870	25.583	0
2025-01-22	26.870	26.870	26.870	26.870	25.583	0
2025-01-21	26.870	26.870	26.870	26.870	25.583	0
2025-01-20	26.870	26.870	26.870	26.870	25.583	0
2025-01-17	26.870	26.870	26.870	26.870	25.583	0
2025-01-16	26.870	26.870	26.870	26.870	25.583	0
2025-01-15	26.870	26.870	26.870	26.870	25.583	0
2025-01-14	26.870	26.870	26.870	26.870	25.583	0
2025-01-13	26.870	26.870	26.870	26.870	25.583	1
2025-01-10	26.840	26.840	26.840	26.840	25.554	1
2025-01-09	28.160	28.160	28.160	28.160	26.811	0
2025-01-08	28.160	28.160	28.160	28.160	26.811	0
2025-01-07	28.160	28.160	28.160	28.160	26.811	1
2025-01-06	28.690	28.690	28.530	28.530	27.163	100
2025-01-03	28.480	28.480	28.480	28.480	27.116	0
2025-01-02	28.480	28.480	28.480	28.480	27.116	1
2024-12-31	29.040	29.040	29.040	29.040	27.649	0
2024-12-30	29.040	29.040	29.040	29.040	27.649	0
2024-12-27	29.040	29.040	29.040	29.040	27.649	0
2024-12-24	28.180	28.180	28.180	28.180	26.830	0
2024-12-23	28.180	28.180	28.180	28.180	26.830	0
2024-12-20	28.180	28.180	28.180	28.180	26.830	0
2024-12-19	28.180	28.180	28.180	28.180	26.830	0
2024-12-18	28.180	28.180	28.180	28.180	26.830	0
2024-12-17	28.180	28.180	28.180	28.180	26.830	0
2024-12-16	28.280	28.280	28.180	28.180	26.830	1
2024-12-12	30.290	30.290	30.290	30.290	28.839	0
2024-12-11	30.290	30.290	30.290	30.290	28.839	0
2024-12-10	30.290	30.290	30.290	30.290	28.839	0
2024-12-09	29.670	29.670	29.670	29.670	28.249	0
2024-12-06	29.670	29.670	29.670	29.670	28.249	0
2024-12-05	29.670	29.670	29.670	29.670	28.249	0
2024-12-04	29.670	29.670	29.670	29.670	28.249	0
2024-12-03	29.670	29.670	29.670	29.670	28.249	0
2024-12-02	29.670	29.670	29.670	29.670	28.249	0
2024-11-29	29.770	29.770	29.770	29.770	28.344	0
2024-11-28	29.770	29.770	29.770	29.770	28.344	0
2024-11-27	29.750	29.770	29.750	29.770	28.344	0
2024-11-26	29.220	29.220	29.220	29.220	27.820	1
2024-11-25	29.140	29.140	29.140	29.140	27.744	0
2024-11-22	29.140	29.140	29.140	29.140	27.744	0

← NewerPage 8 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.