AIA Group Limited (1299.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 11:36AM HKT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 50.850 | 52.150 | 50.200 | 51.200 | 51.200 | 35,834,827 |
| 24 Apr 2024 | 49.850 | 50.700 | 49.300 | 50.450 | 50.450 | 51,675,295 |
| 23 Apr 2024 | 48.900 | 48.950 | 48.200 | 48.750 | 48.750 | 29,480,639 |
| 22 Apr 2024 | 48.250 | 48.700 | 47.850 | 48.150 | 48.150 | 28,840,026 |
| 19 Apr 2024 | 47.900 | 48.100 | 46.700 | 47.200 | 47.200 | 52,963,277 |
| 18 Apr 2024 | 48.000 | 48.700 | 47.600 | 47.850 | 47.850 | 57,997,189 |
| 17 Apr 2024 | 46.000 | 47.400 | 46.000 | 46.800 | 46.800 | 44,382,696 |
| 16 Apr 2024 | 45.800 | 46.400 | 45.250 | 46.000 | 46.000 | 77,365,318 |
| 15 Apr 2024 | 46.950 | 48.300 | 46.950 | 47.250 | 47.250 | 62,317,110 |
| 12 Apr 2024 | 50.600 | 51.100 | 48.600 | 48.600 | 48.600 | 85,162,998 |
| 11 Apr 2024 | 50.400 | 51.700 | 50.400 | 51.600 | 51.600 | 47,272,003 |
| 10 Apr 2024 | 52.500 | 52.800 | 51.850 | 52.000 | 52.000 | 35,764,161 |
| 09 Apr 2024 | 52.300 | 53.350 | 52.100 | 52.200 | 52.200 | 21,491,907 |
| 08 Apr 2024 | 53.000 | 53.250 | 52.000 | 52.300 | 52.300 | 40,432,514 |
| 05 Apr 2024 | 53.600 | 54.550 | 52.900 | 53.650 | 53.650 | 51,346,743 |
| 03 Apr 2024 | 53.800 | 54.000 | 52.800 | 53.000 | 53.000 | 32,964,301 |
| 02 Apr 2024 | 53.700 | 54.900 | 53.450 | 53.800 | 53.800 | 57,851,501 |
| 28 Mar 2024 | 51.550 | 53.100 | 50.150 | 52.550 | 52.550 | 92,143,433 |
| 27 Mar 2024 | 54.200 | 54.250 | 52.400 | 52.550 | 52.550 | 67,287,414 |
| 26 Mar 2024 | 52.200 | 54.700 | 52.200 | 54.250 | 54.250 | 76,645,543 |
| 25 Mar 2024 | 55.700 | 55.800 | 54.700 | 54.800 | 54.800 | 33,839,646 |
| 22 Mar 2024 | 57.000 | 57.000 | 55.750 | 55.950 | 55.950 | 30,663,566 |
| 21 Mar 2024 | 57.400 | 57.750 | 56.550 | 57.050 | 57.050 | 60,470,832 |
| 20 Mar 2024 | 57.050 | 57.400 | 56.000 | 56.000 | 56.000 | 62,064,167 |
| 19 Mar 2024 | 58.050 | 58.500 | 57.050 | 57.400 | 57.400 | 53,237,636 |
| 18 Mar 2024 | 60.400 | 60.650 | 59.000 | 59.050 | 59.050 | 56,071,629 |
| 15 Mar 2024 | 61.550 | 61.700 | 60.650 | 61.000 | 61.000 | 47,719,998 |
| 14 Mar 2024 | 65.000 | 65.100 | 61.650 | 62.250 | 62.250 | 43,181,240 |
| 13 Mar 2024 | 64.000 | 65.450 | 63.700 | 64.850 | 64.850 | 27,742,058 |
| 12 Mar 2024 | 62.900 | 64.900 | 62.150 | 64.500 | 64.500 | 31,185,840 |
| 11 Mar 2024 | 61.900 | 62.400 | 61.500 | 62.250 | 62.250 | 17,081,027 |
| 08 Mar 2024 | 59.950 | 62.000 | 59.950 | 61.500 | 61.500 | 21,170,776 |
| 07 Mar 2024 | 60.000 | 60.900 | 59.650 | 59.700 | 59.700 | 29,947,081 |
| 06 Mar 2024 | 60.750 | 60.800 | 59.550 | 60.250 | 60.250 | 43,036,424 |
| 05 Mar 2024 | 62.450 | 63.000 | 60.500 | 60.800 | 60.800 | 28,065,701 |
| 04 Mar 2024 | 62.800 | 63.250 | 62.000 | 63.250 | 63.250 | 18,916,273 |
| 01 Mar 2024 | 62.250 | 63.200 | 61.700 | 62.550 | 62.550 | 26,626,255 |
| 29 Feb 2024 | 62.600 | 64.300 | 62.600 | 63.600 | 63.600 | 29,249,154 |
| 28 Feb 2024 | 63.650 | 64.700 | 63.050 | 63.250 | 63.250 | 26,294,000 |
| 27 Feb 2024 | 63.500 | 64.150 | 62.500 | 63.850 | 63.850 | 25,683,251 |
| 26 Feb 2024 | 64.150 | 64.550 | 62.900 | 63.800 | 63.800 | 18,236,050 |
| 23 Feb 2024 | 65.000 | 65.750 | 64.400 | 64.750 | 64.750 | 19,903,535 |
| 22 Feb 2024 | 66.600 | 66.700 | 64.600 | 65.400 | 65.400 | 23,440,025 |
| 21 Feb 2024 | 62.350 | 66.000 | 62.350 | 65.200 | 65.200 | 26,568,324 |
| 20 Feb 2024 | 64.200 | 64.550 | 63.300 | 63.750 | 63.750 | 22,255,215 |
| 19 Feb 2024 | 65.000 | 65.100 | 64.050 | 64.200 | 64.200 | 21,360,558 |
| 16 Feb 2024 | 63.300 | 64.700 | 62.750 | 64.300 | 64.300 | 25,283,676 |
| 15 Feb 2024 | 62.950 | 64.150 | 62.550 | 63.300 | 63.300 | 19,925,323 |
| 14 Feb 2024 | 62.500 | 62.700 | 61.400 | 62.700 | 62.700 | 28,096,398 |
| 09 Feb 2024 | 62.800 | 62.800 | 62.800 | 62.800 | 62.800 | - |
| 08 Feb 2024 | 62.350 | 63.700 | 62.250 | 62.900 | 62.900 | 24,289,480 |
| 07 Feb 2024 | 64.800 | 65.300 | 62.950 | 63.200 | 63.200 | 36,629,723 |
| 06 Feb 2024 | 60.000 | 62.750 | 59.600 | 62.300 | 62.300 | 43,906,573 |
| 05 Feb 2024 | 59.750 | 60.950 | 59.600 | 60.250 | 60.250 | 25,894,184 |
| 02 Feb 2024 | 61.150 | 62.500 | 59.400 | 59.750 | 59.750 | 34,647,110 |
| 01 Feb 2024 | 61.450 | 62.400 | 60.800 | 61.150 | 61.150 | 25,286,183 |
| 31 Jan 2024 | 60.300 | 62.350 | 60.300 | 60.950 | 60.950 | 31,540,653 |
| 30 Jan 2024 | 63.500 | 63.600 | 61.800 | 62.000 | 62.000 | 32,640,412 |
| 29 Jan 2024 | 64.850 | 65.850 | 64.800 | 64.800 | 64.800 | 29,430,541 |
| 26 Jan 2024 | 65.050 | 65.700 | 64.150 | 64.950 | 64.950 | 23,589,837 |
| 25 Jan 2024 | 64.350 | 65.650 | 63.600 | 65.050 | 65.050 | 37,676,053 |
| 24 Jan 2024 | 62.850 | 63.550 | 61.050 | 62.900 | 62.900 | 33,480,748 |
| 23 Jan 2024 | 58.650 | 62.000 | 58.250 | 61.250 | 61.250 | 42,247,979 |
| 22 Jan 2024 | 59.800 | 60.750 | 58.450 | 59.100 | 59.100 | 26,780,583 |
| 19 Jan 2024 | 60.100 | 61.750 | 59.300 | 60.450 | 60.450 | 41,700,296 |
| 18 Jan 2024 | 58.650 | 59.700 | 58.050 | 59.250 | 59.250 | 38,753,140 |
| 17 Jan 2024 | 62.450 | 62.850 | 59.100 | 59.600 | 59.600 | 38,642,757 |
| 16 Jan 2024 | 63.800 | 65.400 | 62.250 | 62.550 | 62.550 | 24,952,202 |
| 15 Jan 2024 | 63.500 | 63.500 | 63.500 | 63.500 | 63.500 | - |
| 12 Jan 2024 | 63.400 | 63.900 | 63.100 | 63.450 | 63.450 | 26,434,183 |
| 11 Jan 2024 | 62.450 | 64.000 | 62.150 | 63.050 | 63.050 | 20,725,188 |
| 10 Jan 2024 | 63.150 | 63.300 | 61.250 | 62.450 | 62.450 | 29,987,237 |
| 09 Jan 2024 | 62.800 | 64.150 | 62.700 | 63.600 | 63.600 | 18,080,316 |
| 08 Jan 2024 | 65.250 | 65.450 | 62.900 | 63.000 | 63.000 | 19,847,663 |
| 05 Jan 2024 | 64.150 | 65.050 | 63.650 | 64.400 | 64.400 | 17,753,879 |
| 04 Jan 2024 | 64.700 | 65.400 | 63.600 | 64.250 | 64.250 | 16,747,369 |
| 03 Jan 2024 | 65.250 | 65.250 | 64.350 | 64.850 | 64.850 | 15,639,663 |
| 02 Jan 2024 | 68.100 | 68.100 | 65.350 | 65.650 | 65.650 | 15,633,179 |
| 29 Dec 2023 | 68.100 | 68.200 | 67.350 | 68.050 | 68.050 | 14,067,841 |
| 28 Dec 2023 | 67.200 | 68.150 | 66.750 | 68.100 | 68.100 | 23,530,697 |
| 27 Dec 2023 | 66.650 | 67.050 | 65.850 | 66.850 | 66.850 | 14,553,182 |
| 22 Dec 2023 | 67.800 | 67.800 | 66.300 | 66.650 | 66.650 | 18,314,054 |
| 21 Dec 2023 | 66.900 | 66.950 | 65.850 | 66.250 | 66.250 | 16,763,948 |
| 20 Dec 2023 | 66.050 | 68.250 | 66.050 | 67.300 | 67.300 | 16,417,164 |
| 19 Dec 2023 | 67.050 | 67.100 | 66.050 | 66.450 | 66.450 | 16,295,627 |
| 18 Dec 2023 | 67.800 | 68.100 | 67.050 | 67.050 | 67.050 | 27,579,900 |
| 15 Dec 2023 | 66.650 | 67.900 | 66.250 | 67.900 | 67.900 | 52,244,992 |
| 14 Dec 2023 | 64.350 | 66.000 | 64.350 | 65.350 | 65.350 | 37,507,218 |
| 13 Dec 2023 | 62.800 | 63.650 | 62.800 | 63.100 | 63.100 | 21,139,928 |
| 12 Dec 2023 | 63.000 | 63.200 | 61.900 | 62.850 | 62.850 | 31,569,746 |
| 11 Dec 2023 | 64.450 | 64.550 | 62.850 | 63.550 | 63.550 | 22,017,035 |
| 08 Dec 2023 | 62.400 | 64.600 | 62.250 | 63.850 | 63.850 | 32,337,037 |
| 07 Dec 2023 | 63.000 | 63.000 | 61.800 | 62.650 | 62.650 | 33,387,547 |
| 06 Dec 2023 | 62.000 | 63.800 | 61.600 | 63.200 | 63.200 | 50,551,266 |
| 05 Dec 2023 | 64.750 | 65.000 | 62.500 | 63.550 | 63.550 | 47,091,234 |
| 04 Dec 2023 | 64.600 | 66.950 | 64.600 | 66.200 | 66.200 | 33,869,354 |
| 01 Dec 2023 | 67.850 | 67.950 | 66.800 | 66.850 | 66.850 | 33,314,587 |
| 30 Nov 2023 | 69.200 | 69.600 | 66.800 | 67.400 | 67.400 | 57,029,830 |
| 29 Nov 2023 | 70.600 | 70.800 | 68.600 | 69.200 | 69.200 | 23,118,852 |
| 28 Nov 2023 | 69.600 | 70.700 | 69.400 | 70.150 | 70.150 | 23,613,532 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.