UK Markets closed

AIA Group Limited (1299.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
80.850+3.250 (+4.19%)
At close: 04:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
20 May 202279.15081.15078.55080.85080.85035,317,056
19 May 202276.90077.85076.50077.60077.60018,027,210
18 May 202280.25080.25077.30078.10078.10029,239,227
17 May 202275.30077.75074.95077.55077.55027,670,261
16 May 202273.60074.10073.30074.05074.05016,066,107
13 May 202274.00074.00072.20073.25073.25027,615,736
12 May 202271.65073.60071.60072.45072.45026,516,145
11 May 202272.45073.10071.80072.05072.05032,059,710
10 May 202273.85073.85072.00073.30073.30030,146,570
06 May 202274.60075.05073.80074.00074.00020,794,474
05 May 202277.55078.35076.20076.25076.25017,788,527
04 May 202276.15077.25076.15076.75076.75020,328,451
03 May 202278.15078.40077.00077.75077.75020,863,223
29 Apr 202279.50079.50076.90077.75077.75035,240,146
28 Apr 202278.00078.15076.35077.90077.90023,405,831
27 Apr 202275.20077.35075.10076.50076.50025,650,118
26 Apr 202274.10075.50074.10074.85074.85029,396,934
25 Apr 202277.35077.35075.00075.00075.00032,906,633
22 Apr 202278.60079.15077.60078.25078.25019,513,292
21 Apr 202279.35079.80078.35079.30079.30020,164,308
20 Apr 202278.80080.50078.45079.60079.60021,397,847
19 Apr 202277.50079.00077.05078.35078.35028,136,538
14 Apr 202279.30080.70078.50080.15080.15024,980,254
13 Apr 202279.80081.00079.75080.15080.15022,062,370
12 Apr 202281.05081.60079.80080.85080.85019,913,258
11 Apr 202284.00084.00081.55081.70081.70018,857,071
08 Apr 202282.50084.40081.85084.40084.40019,073,146
07 Apr 202282.50083.20081.70082.30082.30014,944,537
06 Apr 202283.50083.50082.05082.50082.50020,325,989
04 Apr 202283.25083.90082.40083.90083.90011,640,170
01 Apr 202282.60083.10081.80083.05083.05017,684,611
31 Mar 202284.00084.00082.10082.45082.45026,549,612
30 Mar 202281.00083.75080.95082.50082.50026,095,467
29 Mar 202280.40081.40079.05080.95080.95023,865,396
28 Mar 202279.05080.55078.35080.45080.45020,708,785
25 Mar 202281.05081.50079.65080.20080.20031,673,818
24 Mar 202283.00084.30082.25082.80082.80036,059,283
23 Mar 202281.90083.65081.65083.25083.25020,835,943
22 Mar 202281.50082.50080.85082.40082.40020,053,144
21 Mar 202281.50081.50080.25080.80080.80024,485,277
18 Mar 202279.85081.00078.65079.90079.90042,191,984
17 Mar 202280.00080.00077.00079.85079.85045,300,436
16 Mar 202274.05076.65072.75075.00075.00051,884,797
15 Mar 202275.30075.90071.55072.55072.55050,134,617
14 Mar 202277.50078.20076.55077.55077.55045,727,951
11 Mar 202277.00077.75073.95077.25077.25050,824,235
10 Mar 202274.55075.45073.55074.95074.95032,166,837
09 Mar 202271.90072.40070.15071.55071.55040,976,449
08 Mar 202274.15075.65072.60073.05073.05036,994,598
07 Mar 202277.00077.00074.05075.10075.10036,480,551
04 Mar 202280.10080.40079.10079.40079.40020,135,433
03 Mar 202280.35081.40080.10080.75080.75020,375,712
02 Mar 202279.50080.35079.20079.55079.55019,617,527
01 Mar 202281.25082.55081.05081.10081.10019,422,474
28 Feb 202281.15081.90080.60081.25081.25031,042,350
25 Feb 202280.30082.00080.30081.50081.50026,604,558
24 Feb 202283.00083.10081.10081.80081.80031,552,811
23 Feb 202284.95085.00084.30084.85084.85021,098,512
22 Feb 202286.65086.70084.05085.00085.00022,260,918
21 Feb 202288.00088.55087.05088.40088.40015,095,141
18 Feb 202289.30089.30087.50088.00088.00018,915,661
17 Feb 202289.85091.00087.80089.30089.30029,741,700
16 Feb 202287.80088.60087.25088.30088.30019,506,703
15 Feb 202287.55087.60085.65086.70086.70023,091,339
14 Feb 202287.75087.75085.80087.20087.20020,567,638
11 Feb 202286.45087.55085.75087.30087.30026,627,317
10 Feb 202287.75087.75086.00086.25086.25013,992,824
09 Feb 202286.50087.65086.45086.95086.95020,171,295
08 Feb 202287.00087.00084.85086.00086.00019,348,874
07 Feb 202285.80085.80084.00085.05085.05016,661,416
04 Feb 202283.05085.15081.35085.00085.00041,986,537
31 Jan 202281.00081.00081.00081.00081.000-
28 Jan 202284.10084.20080.55080.85080.85035,789,815
27 Jan 202285.45085.60083.00084.25084.25028,973,522
26 Jan 202286.05086.55085.30085.80085.80019,070,699
25 Jan 202286.60086.95084.50085.35085.35032,788,193
24 Jan 202288.00089.05086.95088.05088.05016,849,467
21 Jan 202292.50092.50088.20088.80088.80034,792,384
20 Jan 202286.00088.70085.05088.70088.70048,645,090
19 Jan 202284.00084.00082.90083.85083.85024,650,396
18 Jan 202284.00084.00081.60082.30082.30015,322,496
17 Jan 202285.10085.35082.90083.20083.20017,325,860
14 Jan 202283.70084.70083.25084.50084.50035,967,800
13 Jan 202282.90083.20082.30082.70082.70047,113,159
12 Jan 202280.00081.75079.50081.40081.40039,670,227
11 Jan 202279.25079.75078.25078.60078.60024,225,132
10 Jan 202281.00081.00079.25080.00080.00018,791,013
07 Jan 202281.45081.45080.20081.00081.00035,461,978
06 Jan 202278.50079.85078.10079.75079.75015,549,178
05 Jan 202279.90080.40078.25078.60078.60020,112,616
04 Jan 202279.90080.30079.15079.45079.4508,883,925
03 Jan 202279.00079.90078.85079.00079.0008,579,405
31 Dec 202179.90079.90078.40078.60078.6007,607,988
30 Dec 202180.00080.10078.55079.15079.15012,040,557
29 Dec 202179.55079.55078.80079.30079.3007,157,334
28 Dec 202178.40079.40078.15079.40079.40012,204,008
24 Dec 202178.95078.95078.95078.95078.950-
23 Dec 202178.55079.25078.10078.60078.60014,750,560
22 Dec 202178.45078.70077.90078.35078.35012,237,648
21 Dec 202178.60078.90077.40077.95077.95017,089,723
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...