UK markets close in 2 hours 31 minutes

AIA Group Limited (1299.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
90.250-0.700 (-0.77%)
At close: 4:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
26 Oct 202191.10091.10089.75090.25090.2509,777,681
25 Oct 202189.90091.40089.05090.95090.95017,117,596
22 Oct 202189.70090.10088.70089.40089.40012,876,091
21 Oct 202191.10091.10089.00089.70089.70016,890,102
20 Oct 202192.00092.00089.75090.70090.70017,977,660
19 Oct 202188.00091.00087.90089.45089.45019,089,970
18 Oct 202188.50088.50086.70087.45087.45021,830,461
15 Oct 202189.15089.40087.00087.80087.80032,859,458
13 Oct 202187.35087.35087.35087.35087.350-
12 Oct 202187.40088.25086.60087.50087.50014,928,337
11 Oct 202190.00090.30088.55088.65088.65018,579,074
08 Oct 202191.75091.75089.60090.00090.00014,354,839
07 Oct 202191.00091.40089.55090.30090.30011,760,881
06 Oct 202190.05090.60088.70089.45089.45014,785,073
05 Oct 202189.00090.30087.90089.95089.95021,453,697
04 Oct 202191.80091.80087.00088.20088.20026,139,002
30 Sept 202191.35091.35088.85089.95089.95028,226,276
29 Sept 202187.00089.70086.00089.05089.05031,747,068
28 Sept 202186.80087.70085.35086.40086.40025,687,812
27 Sept 202186.15087.40085.60086.80086.80025,541,765
24 Sept 202188.40088.75086.20086.50086.50030,709,931
23 Sept 202192.00092.00087.05088.40088.40045,735,633
21 Sept 202185.00088.80084.35088.75088.75043,732,374
20 Sept 202186.85086.85082.15083.75083.75034,541,825
17 Sept 202187.65088.20086.05088.10088.10041,223,997
16 Sept 202188.80089.45087.75088.10088.10028,408,182
15 Sept 202193.10094.20089.85090.00090.00034,233,887
14 Sept 202194.85095.75093.55093.65093.65015,241,111
13 Sept 202194.75095.30093.75094.25094.25012,535,533
10 Sept 202194.15095.35093.60095.30095.30015,935,316
09 Sept 202194.00094.30092.65093.35093.35016,521,644
08 Sept 202195.75095.80093.80094.65094.65021,311,010
07 Sept 202194.80095.10093.70094.95094.95011,873,139
06 Sept 202193.00095.00092.55094.80094.80018,336,855
03 Sept 202193.95093.95092.70092.70092.70026,802,443
02 Sept 202192.05093.40091.55092.65092.65021,302,942
02 Sept 20210.38 Dividend
01 Sept 202192.95093.80091.40093.80093.42020,753,530
31 Aug 202193.90093.90091.00092.95092.57332,043,438
30 Aug 202195.60095.60093.10093.90093.52017,148,458
27 Aug 202193.30095.25093.30095.25094.86417,735,674
26 Aug 202194.80094.95093.50093.95093.56913,552,728
25 Aug 202195.60095.85094.50095.40095.01411,918,050
24 Aug 202195.75095.75094.35095.60095.21318,327,357
23 Aug 202195.60097.75095.60095.75095.36217,201,577
20 Aug 202198.15098.45095.00095.60095.21318,019,393
19 Aug 202197.50097.95096.30097.65097.25419,680,791
18 Aug 202198.00098.60097.00097.50097.10530,207,614
17 Aug 202196.50097.90095.85096.95096.55743,282,079
16 Aug 202193.80094.80093.20094.00093.61924,045,972
13 Aug 202190.60093.00090.35092.85092.47416,852,346
12 Aug 202193.45093.70091.35091.55091.17915,673,547
11 Aug 202193.20094.20093.05093.65093.2719,161,127
10 Aug 202194.00094.00092.10093.20092.82212,341,228
09 Aug 202192.10094.35092.05093.15092.77313,364,843
06 Aug 202191.70092.35090.85092.10091.72710,834,681
05 Aug 202192.10093.00091.70091.90091.52813,844,692
04 Aug 202192.80094.20092.60092.60092.22515,236,959
03 Aug 202193.00093.65091.80092.80092.42415,026,143
02 Aug 202193.80093.80091.65092.70092.32416,591,976
30 Jul 202194.50094.75092.55093.10092.72332,053,891
29 Jul 202192.75092.75090.25092.05091.67742,654,339
28 Jul 202188.45089.25085.40088.60088.24160,783,773
27 Jul 202192.50093.80088.30089.25088.88843,693,078
26 Jul 202193.00094.35092.65092.85092.47425,897,366
23 Jul 202195.40095.70094.40094.90094.5168,912,601
22 Jul 202194.40096.50093.80096.00095.61120,865,156
21 Jul 202194.00094.30092.40093.70093.32012,754,974
20 Jul 202192.75093.65092.30093.20092.82213,772,165
19 Jul 202196.05096.05092.80093.00092.62322,621,616
16 Jul 202196.35096.85095.35096.15095.76014,641,499
15 Jul 202196.00097.25095.60096.05095.66116,800,215
14 Jul 202197.00097.00095.00095.25094.86413,034,695
13 Jul 202194.80097.35094.55097.00096.60719,059,327
12 Jul 202195.10095.55093.15094.10093.71913,777,945
09 Jul 202195.00095.90094.20094.55094.16717,494,884
08 Jul 202197.55097.55093.60094.20093.81820,921,358
07 Jul 202196.15097.00095.50097.00096.60714,203,066
06 Jul 202196.85097.65096.20096.55096.15911,957,042
05 Jul 202195.00097.20094.25096.75096.35812,434,917
02 Jul 202197.20097.30095.05095.80095.41223,921,232
30 Jun 202197.55097.80096.50096.50096.10922,907,334
29 Jun 202196.55096.55095.50095.70095.31214,331,011
28 Jun 202197.60097.80095.20095.80095.41215,169,745
25 Jun 202198.50098.50096.95097.15096.75614,431,558
24 Jun 202197.20097.70096.00097.15096.75622,616,017
23 Jun 202195.80096.80094.35096.55096.15925,774,459
22 Jun 202194.50094.50093.00093.75093.37016,397,961
21 Jun 202194.20094.40092.10093.70093.32023,356,783
18 Jun 202194.40096.15094.15095.20094.81425,855,228
17 Jun 202194.55095.75094.40095.20094.81414,500,116
16 Jun 202195.10095.60094.70095.10094.71517,581,413
15 Jun 202195.60095.60093.50093.95093.56927,378,802
11 Jun 202195.80096.30095.50095.60095.21318,730,650
10 Jun 202196.50096.95095.60095.60095.21317,331,979
09 Jun 202197.15097.60096.25096.35095.96014,789,823
08 Jun 202197.95098.75096.55097.00096.60718,954,795
07 Jun 202197.95097.95096.60097.35096.95632,833,471
04 Jun 202197.85098.70097.05097.95097.55352,853,035
03 Jun 202199.700100.50097.35097.55097.15525,509,374
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...